IMDEX Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.220	3.245	3.060	3.130	3.130	2,506,318
2026-10-22	3.300	3.300	3.250	3.260	3.260	761,669
2026-10-21	3.380	3.440	3.260	3.290	3.290	1,362,928
2026-10-20	3.300	3.380	3.245	3.330	3.330	2,236,450
2026-10-19	3.350	3.520	3.260	3.340	3.340	2,646,188
2026-10-16	3.160	3.365	3.150	3.290	3.290	2,654,464
2026-10-15	3.200	3.210	3.060	3.100	3.100	1,784,819
2026-10-14	3.210	3.300	3.210	3.270	3.270	958,371
2026-10-13	3.320	3.320	3.200	3.240	3.240	1,031,539
2026-10-12	3.440	3.440	3.320	3.320	3.320	974,221
2026-10-09	3.440	3.440	3.300	3.370	3.370	1,406,699
2026-10-08	3.410	3.420	3.300	3.350	3.350	2,311,547
2026-10-07	3.430	3.510	3.410	3.460	3.460	791,647
2026-10-06	3.450	3.500	3.385	3.440	3.440	1,607,576
2026-10-05	3.380	3.440	3.300	3.430	3.430	1,545,583
2026-10-02	3.250	3.300	3.230	3.290	3.290	659,373
2026-10-01	3.290	3.320	3.225	3.230	3.230	1,460,833
2026-09-30	3.300	3.400	3.270	3.360	3.360	1,515,956
2026-09-29	3.230	3.350	3.230	3.300	3.300	1,296,295
2026-09-28	3.310	3.325	3.230	3.240	3.240	643,653
2026-09-25	3.310	3.370	3.290	3.320	3.320	830,340
2026-09-24	3.290	3.380	3.290	3.350	3.350	690,360

Page 1 of 1 · 22 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.