Imdex Limited (ASX:IMD)
Australia
· Delayed Price · Currency is AUD 3.430
+0.040 (1.18%)
Sep 26, 2025, 4:10 PM AEST
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.40 | 3.44 | 3.36 | 3.43 | 3.43 | 1.18% | 799,165 |
| Sep 25, 2025 | 3.38 | 3.43 | 3.31 | 3.39 | 3.39 | -0.59% | 1,078,987 |
| Sep 24, 2025 | 3.30 | 3.42 | 3.30 | 3.41 | 3.41 | 0.59% | 2,488,030 |
| Sep 23, 2025 | 3.38 | 3.41 | 3.34 | 3.39 | 3.38 | 0.30% | 1,233,707 |
| Sep 22, 2025 | 3.29 | 3.39 | 3.25 | 3.38 | 3.37 | 3.36% | 700,880 |
| Sep 19, 2025 | 3.40 | 3.40 | 3.27 | 3.27 | 3.26 | -0.91% | 5,391,581 |
| Sep 18, 2025 | 3.35 | 3.35 | 3.28 | 3.30 | 3.29 | -2.08% | 1,129,017 |
| Sep 17, 2025 | 3.36 | 3.40 | 3.34 | 3.37 | 3.36 | - | 2,286,675 |
| Sep 16, 2025 | 3.39 | 3.39 | 3.32 | 3.37 | 3.36 | 1.20% | 538,209 |
| Sep 15, 2025 | 3.30 | 3.33 | 3.28 | 3.33 | 3.32 | -0.30% | 905,812 |
| Sep 12, 2025 | 3.28 | 3.37 | 3.28 | 3.34 | 3.33 | 0.91% | 1,262,299 |
| Sep 11, 2025 | 3.25 | 3.35 | 3.23 | 3.31 | 3.30 | 3.44% | 1,743,645 |
| Sep 10, 2025 | 3.15 | 3.23 | 3.13 | 3.20 | 3.19 | 0.63% | 851,222 |
| Sep 9, 2025 | 3.12 | 3.18 | 3.08 | 3.18 | 3.17 | 3.58% | 1,830,654 |
| Sep 8, 2025 | 2.96 | 3.08 | 2.94 | 3.07 | 3.06 | 0.33% | 1,175,722 |
| Sep 5, 2025 | 3.01 | 3.08 | 3.00 | 3.06 | 3.05 | 2.00% | 2,471,322 |
| Sep 4, 2025 | 2.99 | 3.03 | 2.97 | 3.00 | 2.99 | 1.01% | 3,552,555 |
| Sep 3, 2025 | 2.97 | 3.02 | 2.96 | 2.97 | 2.96 | -0.67% | 1,567,503 |
| Sep 2, 2025 | 2.92 | 2.99 | 2.92 | 2.99 | 2.98 | 1.01% | 805,683 |
| Sep 1, 2025 | 3.02 | 3.02 | 2.90 | 2.96 | 2.95 | -1.99% | 950,310 |
| Aug 29, 2025 | 3.05 | 3.05 | 2.98 | 3.02 | 3.01 | 1.00% | 849,562 |
| Aug 28, 2025 | 3.05 | 3.05 | 2.93 | 2.99 | 2.98 | -0.99% | 2,664,226 |
| Aug 27, 2025 | 3.00 | 3.03 | 2.96 | 3.02 | 3.01 | 2.37% | 2,366,814 |
| Aug 26, 2025 | 3.24 | 3.24 | 2.87 | 2.95 | 2.94 | -13.99% | 7,901,818 |
| Aug 25, 2025 | 3.30 | 3.47 | 3.22 | 3.43 | 3.42 | 1.78% | 3,864,752 |
| Aug 22, 2025 | 3.40 | 3.44 | 3.35 | 3.37 | 3.36 | -0.88% | 961,754 |
| Aug 21, 2025 | 3.34 | 3.41 | 3.33 | 3.40 | 3.39 | 1.49% | 832,871 |
| Aug 20, 2025 | 3.44 | 3.45 | 3.33 | 3.35 | 3.34 | -1.47% | 1,538,380 |
| Aug 19, 2025 | 3.43 | 3.44 | 3.37 | 3.40 | 3.39 | - | 664,920 |
| Aug 18, 2025 | 3.41 | 3.42 | 3.36 | 3.40 | 3.39 | -0.29% | 1,083,364 |
| Aug 15, 2025 | 3.37 | 3.41 | 3.33 | 3.41 | 3.40 | 1.79% | 655,587 |
| Aug 14, 2025 | 3.34 | 3.40 | 3.33 | 3.35 | 3.34 | 0.60% | 1,063,895 |
| Aug 13, 2025 | 3.34 | 3.34 | 3.26 | 3.33 | 3.32 | 0.91% | 615,523 |
| Aug 12, 2025 | 3.29 | 3.34 | 3.27 | 3.30 | 3.29 | 0.61% | 1,536,861 |
| Aug 11, 2025 | 3.28 | 3.30 | 3.22 | 3.28 | 3.27 | 2.82% | 1,240,680 |
| Aug 8, 2025 | 3.16 | 3.21 | 3.13 | 3.19 | 3.18 | 0.95% | 976,848 |
| Aug 7, 2025 | 3.16 | 3.21 | 3.13 | 3.16 | 3.15 | -2.47% | 1,000,182 |
| Aug 6, 2025 | 3.11 | 3.25 | 3.11 | 3.24 | 3.23 | 4.52% | 2,404,849 |
| Aug 5, 2025 | 3.08 | 3.11 | 3.05 | 3.10 | 3.09 | 2.65% | 1,024,902 |
| Aug 4, 2025 | 3.08 | 3.08 | 3.02 | 3.02 | 3.01 | -1.63% | 1,155,145 |
| Aug 1, 2025 | 3.02 | 3.08 | 3.01 | 3.07 | 3.06 | 0.99% | 512,529 |
| Jul 31, 2025 | 3.01 | 3.07 | 2.99 | 3.04 | 3.03 | 0.66% | 1,409,531 |
| Jul 30, 2025 | 2.92 | 3.05 | 2.89 | 3.02 | 3.01 | 3.07% | 1,010,993 |
| Jul 29, 2025 | 2.91 | 2.96 | 2.86 | 2.93 | 2.92 | -1.68% | 728,741 |
| Jul 28, 2025 | 2.96 | 2.99 | 2.91 | 2.98 | 2.97 | 2.41% | 576,525 |
| Jul 25, 2025 | 2.94 | 2.94 | 2.89 | 2.91 | 2.90 | -1.36% | 478,057 |
| Jul 24, 2025 | 2.89 | 2.97 | 2.82 | 2.95 | 2.94 | 1.72% | 1,171,417 |
| Jul 23, 2025 | 2.91 | 2.94 | 2.85 | 2.90 | 2.89 | -1.02% | 1,013,411 |
| Jul 22, 2025 | 2.74 | 2.96 | 2.70 | 2.93 | 2.92 | 9.33% | 1,396,165 |
| Jul 21, 2025 | 2.68 | 2.68 | 2.62 | 2.68 | 2.67 | - | 499,431 |