Imdex Limited (ASX:IMD)
Australia
· Delayed Price · Currency is AUD 3.290
+0.050 (1.54%)
At close: Dec 5, 2025
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.38 | 3.42 | 3.28 | 3.29 | 3.29 | 1.54% | 1,501,096 |
| Dec 4, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.24 | -3.86% | 1,292,502 |
| Dec 3, 2025 | 3.35 | 3.41 | 3.25 | 3.37 | 3.37 | -1.75% | 1,425,852 |
| Dec 2, 2025 | 3.49 | 3.50 | 3.35 | 3.43 | 3.43 | 0.88% | 1,476,491 |
| Dec 1, 2025 | 3.52 | 3.60 | 3.40 | 3.40 | 3.40 | -0.87% | 821,732 |
| Nov 28, 2025 | 3.47 | 3.49 | 3.43 | 3.43 | 3.43 | -1.15% | 808,641 |
| Nov 27, 2025 | 3.52 | 3.57 | 3.47 | 3.47 | 3.47 | - | 914,395 |
| Nov 26, 2025 | 3.46 | 3.51 | 3.44 | 3.47 | 3.47 | 1.76% | 863,454 |
| Nov 25, 2025 | 3.31 | 3.42 | 3.29 | 3.41 | 3.41 | 5.25% | 1,705,500 |
| Nov 24, 2025 | 3.16 | 3.25 | 3.14 | 3.24 | 3.24 | 2.53% | 1,320,644 |
| Nov 21, 2025 | 3.20 | 3.29 | 3.13 | 3.16 | 3.16 | -5.39% | 907,190 |
| Nov 20, 2025 | 3.28 | 3.34 | 3.22 | 3.34 | 3.34 | 4.70% | 1,378,238 |
| Nov 19, 2025 | 3.20 | 3.29 | 3.18 | 3.19 | 3.19 | -3.33% | 1,148,114 |
| Nov 18, 2025 | 3.46 | 3.49 | 3.29 | 3.30 | 3.30 | -4.35% | 1,153,130 |
| Nov 17, 2025 | 3.39 | 3.45 | 3.30 | 3.45 | 3.45 | 0.88% | 1,276,562 |
| Nov 14, 2025 | 3.48 | 3.48 | 3.22 | 3.42 | 3.42 | -4.74% | 985,137 |
| Nov 13, 2025 | 3.59 | 3.64 | 3.53 | 3.59 | 3.59 | 0.28% | 772,746 |
| Nov 12, 2025 | 3.60 | 3.67 | 3.57 | 3.58 | 3.58 | -0.56% | 1,258,611 |
| Nov 11, 2025 | 3.60 | 3.65 | 3.50 | 3.60 | 3.60 | 3.15% | 1,319,449 |
| Nov 10, 2025 | 3.43 | 3.53 | 3.43 | 3.49 | 3.49 | 2.95% | 977,339 |
| Nov 7, 2025 | 3.50 | 3.50 | 3.38 | 3.39 | 3.39 | -0.88% | 608,819 |
| Nov 6, 2025 | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 1.79% | 946,999 |
| Nov 5, 2025 | 3.38 | 3.40 | 3.28 | 3.36 | 3.36 | -0.59% | 1,019,046 |
| Nov 4, 2025 | 3.38 | 3.44 | 3.37 | 3.38 | 3.38 | -2.03% | 698,667 |
| Nov 3, 2025 | 3.45 | 3.47 | 3.41 | 3.45 | 3.45 | 0.29% | 956,715 |
| Oct 31, 2025 | 3.45 | 3.46 | 3.38 | 3.44 | 3.44 | 0.29% | 1,007,737 |
| Oct 30, 2025 | 3.42 | 3.48 | 3.41 | 3.43 | 3.43 | -0.87% | 592,396 |
| Oct 29, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.46 | -0.29% | 477,720 |
| Oct 28, 2025 | 3.53 | 3.53 | 3.42 | 3.47 | 3.47 | -1.70% | 453,053 |
| Oct 27, 2025 | 3.57 | 3.60 | 3.53 | 3.53 | 3.53 | -0.56% | 979,046 |
| Oct 24, 2025 | 3.62 | 3.62 | 3.54 | 3.55 | 3.55 | -1.39% | 780,552 |
| Oct 23, 2025 | 3.49 | 3.61 | 3.49 | 3.60 | 3.60 | - | 782,814 |
| Oct 22, 2025 | 3.76 | 3.81 | 3.58 | 3.60 | 3.60 | -4.51% | 899,975 |
| Oct 21, 2025 | 3.79 | 3.85 | 3.76 | 3.77 | 3.77 | 3.29% | 1,863,316 |
| Oct 20, 2025 | 3.68 | 3.74 | 3.64 | 3.65 | 3.65 | -0.27% | 1,728,409 |
| Oct 17, 2025 | 3.64 | 3.69 | 3.61 | 3.66 | 3.66 | 0.27% | 789,762 |
| Oct 16, 2025 | 3.70 | 3.75 | 3.61 | 3.65 | 3.65 | -0.27% | 3,512,197 |
| Oct 15, 2025 | 3.70 | 3.71 | 3.63 | 3.66 | 3.66 | 0.27% | 3,020,927 |
| Oct 14, 2025 | 3.62 | 3.71 | 3.62 | 3.65 | 3.65 | 1.39% | 959,181 |
| Oct 13, 2025 | 3.71 | 3.71 | 3.55 | 3.60 | 3.60 | -1.91% | 793,176 |
| Oct 10, 2025 | 3.62 | 3.72 | 3.62 | 3.67 | 3.67 | - | 1,167,602 |
| Oct 9, 2025 | 3.63 | 3.72 | 3.58 | 3.67 | 3.67 | 4.86% | 931,433 |
| Oct 8, 2025 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | -0.28% | 1,245,259 |
| Oct 7, 2025 | 3.49 | 3.57 | 3.46 | 3.51 | 3.51 | -0.28% | 1,129,803 |
| Oct 6, 2025 | 3.53 | 3.57 | 3.48 | 3.52 | 3.52 | 0.28% | 490,634 |
| Oct 3, 2025 | 3.51 | 3.55 | 3.45 | 3.51 | 3.51 | 0.57% | 1,254,034 |
| Oct 2, 2025 | 3.48 | 3.54 | 3.43 | 3.49 | 3.49 | 2.65% | 859,314 |
| Oct 1, 2025 | 3.37 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 892,530 |
| Sep 30, 2025 | 3.40 | 3.43 | 3.36 | 3.37 | 3.37 | -0.59% | 1,207,337 |
| Sep 29, 2025 | 3.31 | 3.42 | 3.30 | 3.39 | 3.39 | -1.17% | 912,432 |
| 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 |