Imdex Limited (ASX:IMD)
Australia · Delayed Price · Currency is AUD 3.995
-0.025 (-0.62%)
Aug 11, 2026, 3:24 PM AEST
Imdex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.98 | 4.03 | 3.96 | 4.00 | - | -0.62% | 183,856 |
| Aug 10, 2026 | 3.89 | 4.05 | 3.87 | 4.02 | 4.02 | 3.88% | 763,903 |
| Aug 7, 2026 | 3.89 | 3.92 | 3.83 | 3.87 | 3.87 | -0.77% | 919,119 |
| Aug 6, 2026 | 3.89 | 3.95 | 3.88 | 3.90 | 3.90 | 0.78% | 981,264 |
| Aug 5, 2026 | 3.85 | 3.96 | 3.81 | 3.87 | 3.87 | 2.65% | 1,547,383 |
| Aug 4, 2026 | 3.73 | 3.81 | 3.65 | 3.77 | 3.77 | 0.53% | 956,165 |
| Aug 3, 2026 | 3.58 | 3.79 | 3.57 | 3.75 | 3.75 | 1.63% | 872,383 |
| Jul 31, 2026 | 3.70 | 3.78 | 3.65 | 3.69 | 3.69 | 1.93% | 1,795,938 |
| Jul 30, 2026 | 3.64 | 3.67 | 3.56 | 3.62 | 3.62 | -0.28% | 1,106,493 |
| Jul 29, 2026 | 3.74 | 3.74 | 3.61 | 3.63 | 3.63 | -0.55% | 1,451,031 |
| Jul 28, 2026 | 3.71 | 3.75 | 3.62 | 3.65 | 3.65 | -2.67% | 774,406 |
| Jul 27, 2026 | 3.70 | 3.77 | 3.66 | 3.75 | 3.75 | 4.46% | 1,307,482 |
| Jul 24, 2026 | 3.77 | 3.77 | 3.57 | 3.59 | 3.59 | -4.01% | 755,357 |
| Jul 23, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.74 | 1.08% | 1,298,236 |
| Jul 22, 2026 | 3.64 | 3.76 | 3.60 | 3.70 | 3.70 | 3.35% | 2,013,873 |
| Jul 21, 2026 | 3.61 | 3.62 | 3.55 | 3.58 | 3.58 | -1.10% | 1,100,465 |
| Jul 20, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | 0.28% | 880,415 |
| Jul 17, 2026 | 3.71 | 3.71 | 3.59 | 3.61 | 3.61 | -3.22% | 1,043,814 |
| Jul 16, 2026 | 3.84 | 3.86 | 3.70 | 3.73 | 3.73 | -1.84% | 1,474,196 |
| Jul 15, 2026 | 3.69 | 3.83 | 3.64 | 3.80 | 3.80 | 0.80% | 1,671,006 |
| Jul 14, 2026 | 3.75 | 3.81 | 3.71 | 3.77 | 3.77 | -1.82% | 1,111,656 |
| Jul 13, 2026 | 3.89 | 3.93 | 3.78 | 3.84 | 3.84 | -0.78% | 732,692 |
| Jul 10, 2026 | 3.69 | 3.89 | 3.65 | 3.87 | 3.87 | 1.84% | 1,504,115 |
| Jul 9, 2026 | 3.75 | 3.83 | 3.65 | 3.80 | 3.80 | - | 1,301,409 |
| Jul 8, 2026 | 3.82 | 3.84 | 3.73 | 3.80 | 3.80 | -2.06% | 1,393,241 |
| Jul 7, 2026 | 3.95 | 3.98 | 3.87 | 3.88 | 3.88 | -2.76% | 1,139,828 |
| Jul 6, 2026 | 4.07 | 4.08 | 3.97 | 3.99 | 3.99 | -1.97% | 980,843 |
| Jul 3, 2026 | 4.00 | 4.07 | 3.84 | 4.07 | 4.07 | 0.74% | 903,632 |
| Jul 2, 2026 | 4.20 | 4.20 | 4.00 | 4.04 | 4.04 | -1.70% | 1,438,898 |
| Jul 1, 2026 | 4.13 | 4.19 | 4.07 | 4.11 | 4.11 | 0.24% | 1,329,291 |
| Jun 30, 2026 | 4.17 | 4.21 | 4.07 | 4.10 | 4.10 | -0.73% | 1,304,610 |
| Jun 29, 2026 | 4.20 | 4.20 | 4.05 | 4.13 | 4.13 | 0.49% | 1,257,216 |
| Jun 26, 2026 | 4.13 | 4.14 | 4.06 | 4.11 | 4.11 | 0.49% | 708,180 |
| Jun 25, 2026 | 4.13 | 4.14 | 4.04 | 4.09 | 4.09 | -2.62% | 824,413 |
| Jun 24, 2026 | 4.16 | 4.27 | 4.12 | 4.20 | 4.20 | -0.24% | 1,274,127 |
| Jun 23, 2026 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -2.55% | 1,096,515 |
| Jun 22, 2026 | 4.30 | 4.34 | 4.14 | 4.32 | 4.32 | 3.10% | 989,178 |
| Jun 19, 2026 | 4.26 | 4.34 | 4.10 | 4.19 | 4.19 | -1.64% | 2,752,194 |
| Jun 18, 2026 | 4.29 | 4.39 | 4.24 | 4.26 | 4.26 | -1.84% | 1,323,972 |
| Jun 17, 2026 | 4.32 | 4.35 | 4.24 | 4.34 | 4.34 | 1.40% | 906,777 |
| Jun 16, 2026 | 4.25 | 4.33 | 4.25 | 4.28 | 4.28 | 0.23% | 1,371,982 |
| Jun 15, 2026 | 4.14 | 4.28 | 3.98 | 4.27 | 4.27 | 6.22% | 2,756,550 |
| Jun 12, 2026 | 3.80 | 4.03 | 3.71 | 4.02 | 4.02 | 8.94% | 1,828,787 |
| Jun 11, 2026 | 3.56 | 3.69 | 3.55 | 3.69 | 3.69 | -0.81% | 1,668,563 |
| Jun 10, 2026 | 3.81 | 3.85 | 3.64 | 3.72 | 3.72 | -4.86% | 1,540,696 |
| Jun 9, 2026 | 3.91 | 3.98 | 3.83 | 3.91 | 3.91 | -1.76% | 1,074,976 |
| Jun 5, 2026 | 3.95 | 4.03 | 3.94 | 3.98 | 3.98 | -1.73% | 639,068 |
| Jun 4, 2026 | 4.03 | 4.07 | 3.94 | 4.05 | 4.05 | -1.22% | 757,244 |
| Jun 3, 2026 | 4.15 | 4.15 | 4.07 | 4.10 | 4.10 | -0.24% | 791,145 |
| Jun 2, 2026 | 4.04 | 4.11 | 3.93 | 4.11 | 4.11 | -0.24% | 1,395,933 |