Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.920
+0.050 (1.29%)
May 19, 2026, 4:10 PM AEST
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.95 | 3.96 | 3.89 | 3.92 | 3.92 | 1.29% | 894,898 |
| May 18, 2026 | 3.99 | 3.99 | 3.85 | 3.87 | 3.87 | -3.01% | 914,529 |
| May 15, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | -0.25% | 422,805 |
| May 14, 2026 | 4.09 | 4.10 | 3.97 | 4.00 | 4.00 | -1.48% | 847,942 |
| May 13, 2026 | 4.03 | 4.09 | 3.99 | 4.06 | 4.06 | 0.25% | 737,676 |
| May 12, 2026 | 4.10 | 4.13 | 4.02 | 4.05 | 4.05 | 0.75% | 1,168,504 |
| May 11, 2026 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.50% | 561,722 |
| May 8, 2026 | 3.85 | 4.05 | 3.85 | 4.04 | 4.04 | 2.80% | 892,095 |
| May 7, 2026 | 4.25 | 4.42 | 3.92 | 3.93 | 3.93 | -11.29% | 3,254,879 |
| May 6, 2026 | 4.39 | 4.43 | 4.25 | 4.43 | 4.43 | 3.26% | 793,263 |
| May 5, 2026 | 4.26 | 4.38 | 4.24 | 4.29 | 4.29 | - | 1,445,749 |
| May 4, 2026 | 4.13 | 4.30 | 4.09 | 4.29 | 4.29 | 4.89% | 747,231 |
| May 1, 2026 | 4.09 | 4.11 | 4.03 | 4.09 | 4.09 | 2.00% | 325,035 |
| Apr 30, 2026 | 4.08 | 4.08 | 4.01 | 4.01 | 4.01 | -1.96% | 622,719 |
| Apr 29, 2026 | 4.02 | 4.12 | 4.00 | 4.09 | 4.09 | 1.74% | 585,829 |
| Apr 28, 2026 | 4.07 | 4.12 | 4.02 | 4.02 | 4.02 | -2.19% | 902,021 |
| Apr 27, 2026 | 4.01 | 4.15 | 4.00 | 4.11 | 4.11 | 1.23% | 781,934 |
| Apr 24, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 1.00% | 1,064,436 |
| Apr 23, 2026 | 4.00 | 4.08 | 3.94 | 4.02 | 4.02 | -0.74% | 1,444,649 |
| Apr 22, 2026 | 4.04 | 4.10 | 4.02 | 4.05 | 4.05 | -1.46% | 874,337 |
| Apr 21, 2026 | 4.06 | 4.14 | 4.00 | 4.11 | 4.11 | 0.98% | 1,027,885 |
| Apr 20, 2026 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | 1.24% | 1,085,730 |
| Apr 17, 2026 | 3.91 | 4.06 | 3.91 | 4.02 | 4.02 | 4.15% | 1,524,923 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.77 | 3.86 | 3.86 | 0.26% | 799,261 |
| Apr 15, 2026 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | -0.26% | 1,021,277 |
| Apr 14, 2026 | 3.90 | 3.93 | 3.84 | 3.86 | 3.86 | 0.78% | 1,043,021 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -1.79% | 665,598 |
| Apr 10, 2026 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | -2.01% | 699,728 |
| Apr 9, 2026 | 3.90 | 4.06 | 3.90 | 3.98 | 3.98 | -0.75% | 1,329,735 |
| Apr 8, 2026 | 4.01 | 4.06 | 3.94 | 4.01 | 4.01 | 4.16% | 3,952,211 |
| Apr 7, 2026 | 3.76 | 3.91 | 3.71 | 3.85 | 3.85 | 3.77% | 731,136 |
| Apr 2, 2026 | 4.01 | 4.05 | 3.71 | 3.71 | 3.71 | -5.12% | 1,235,959 |
| Apr 1, 2026 | 3.95 | 4.07 | 3.84 | 3.91 | 3.91 | 1.82% | 1,367,655 |
| Mar 31, 2026 | 3.67 | 3.89 | 3.67 | 3.84 | 3.84 | 1.05% | 1,262,024 |
| Mar 30, 2026 | 3.64 | 3.82 | 3.45 | 3.80 | 3.80 | - | 1,013,394 |
| Mar 27, 2026 | 3.64 | 3.87 | 3.61 | 3.80 | 3.80 | 1.06% | 1,137,103 |
| Mar 26, 2026 | 3.67 | 3.78 | 3.67 | 3.76 | 3.76 | 2.17% | 1,368,816 |
| Mar 25, 2026 | 3.54 | 3.72 | 3.41 | 3.68 | 3.68 | 10.18% | 873,342 |
| Mar 24, 2026 | 3.57 | 3.57 | 3.31 | 3.34 | 3.34 | -2.05% | 1,040,416 |
| Mar 23, 2026 | 3.54 | 3.55 | 3.37 | 3.41 | 3.41 | -5.28% | 747,810 |
| Mar 20, 2026 | 3.75 | 3.81 | 3.60 | 3.60 | 3.60 | -4.76% | 2,156,395 |
| Mar 19, 2026 | 3.89 | 3.91 | 3.77 | 3.78 | 3.78 | -5.03% | 1,364,958 |
| Mar 18, 2026 | 3.95 | 4.03 | 3.93 | 3.98 | 3.98 | 1.27% | 1,097,412 |
| Mar 17, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.55% | 706,494 |
| Mar 16, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | -1.28% | 745,456 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.75% | 815,094 |
| Mar 12, 2026 | 4.27 | 4.31 | 3.90 | 3.99 | 3.99 | -5.90% | 1,768,728 |
| Mar 11, 2026 | 4.20 | 4.47 | 4.15 | 4.24 | 4.24 | 1.44% | 1,197,455 |
| Mar 10, 2026 | 4.12 | 4.22 | 4.11 | 4.18 | 4.16 | 2.20% | 726,492 |
| Mar 9, 2026 | 4.06 | 4.12 | 3.97 | 4.09 | 4.07 | -3.76% | 1,226,468 |