IMDEX Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-01	2.825	2.825	2.727	2.727	2.551	943,913
2021-10-29	2.914	2.914	2.796	2.825	2.643	1,167,914
2021-10-28	2.815	2.924	2.806	2.884	2.698	2,025,335
2021-10-27	2.796	2.806	2.756	2.806	2.625	4,810,981
2021-10-26	2.796	2.825	2.766	2.806	2.625	2,743,629
2021-10-25	2.737	2.786	2.727	2.776	2.597	1,597,684
2021-10-22	2.815	2.825	2.727	2.746	2.569	1,004,315
2021-10-21	2.727	2.796	2.687	2.796	2.616	1,252,409
2021-10-20	2.776	2.776	2.658	2.717	2.542	1,202,111
2021-10-19	2.796	2.815	2.707	2.756	2.579	1,908,827
2021-10-18	2.648	2.766	2.648	2.766	2.588	1,383,608
2021-10-15	2.678	2.717	2.638	2.648	2.477	6,641,046
2021-10-14	2.668	2.697	2.599	2.619	2.450	1,949,727

← NewerPage 22 of 22 · 1,273 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.