Imdex Limited (ASX:IMD)
Australia
· Delayed Price · Currency is AUD 4.020
-0.090 (-2.19%)
Apr 28, 2026, 4:10 PM AEST
Imdex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.07 | 4.12 | 4.02 | 4.02 | 4.02 | -2.19% | 901,497 |
| Apr 27, 2026 | 4.01 | 4.15 | 4.00 | 4.11 | 4.11 | 1.23% | 781,934 |
| Apr 24, 2026 | 4.00 | 4.10 | 4.00 | 4.06 | 4.06 | 1.00% | 1,064,436 |
| Apr 23, 2026 | 4.00 | 4.08 | 3.94 | 4.02 | 4.02 | -0.74% | 1,431,174 |
| Apr 22, 2026 | 4.04 | 4.10 | 4.02 | 4.05 | 4.05 | -1.46% | 874,337 |
| Apr 21, 2026 | 4.06 | 4.14 | 4.00 | 4.11 | 4.11 | 0.98% | 1,024,861 |
| Apr 20, 2026 | 4.00 | 4.16 | 3.96 | 4.07 | 4.07 | 1.24% | 1,085,730 |
| Apr 17, 2026 | 3.91 | 4.06 | 3.91 | 4.02 | 4.02 | 4.15% | 1,524,923 |
| Apr 16, 2026 | 3.96 | 3.96 | 3.77 | 3.86 | 3.86 | 0.26% | 799,261 |
| Apr 15, 2026 | 3.85 | 3.88 | 3.81 | 3.85 | 3.85 | -0.26% | 1,021,277 |
| Apr 14, 2026 | 3.90 | 3.93 | 3.84 | 3.86 | 3.86 | 0.78% | 1,043,021 |
| Apr 13, 2026 | 3.90 | 3.90 | 3.81 | 3.83 | 3.83 | -1.79% | 665,598 |
| Apr 10, 2026 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | -2.01% | 695,523 |
| Apr 9, 2026 | 3.90 | 4.06 | 3.90 | 3.98 | 3.98 | -0.75% | 1,329,735 |
| Apr 8, 2026 | 4.01 | 4.06 | 3.94 | 4.01 | 4.01 | 4.16% | 3,952,211 |
| Apr 7, 2026 | 3.76 | 3.91 | 3.71 | 3.85 | 3.85 | 3.77% | 731,136 |
| Apr 2, 2026 | 4.01 | 4.05 | 3.71 | 3.71 | 3.71 | -5.12% | 1,235,959 |
| Apr 1, 2026 | 3.95 | 4.07 | 3.84 | 3.91 | 3.91 | 1.82% | 1,367,655 |
| Mar 31, 2026 | 3.67 | 3.89 | 3.67 | 3.84 | 3.84 | 1.05% | 1,262,024 |
| Mar 30, 2026 | 3.64 | 3.82 | 3.45 | 3.80 | 3.80 | - | 1,013,394 |
| Mar 27, 2026 | 3.64 | 3.87 | 3.61 | 3.80 | 3.80 | 1.06% | 1,137,103 |
| Mar 26, 2026 | 3.67 | 3.78 | 3.67 | 3.76 | 3.76 | 2.17% | 1,368,816 |
| Mar 25, 2026 | 3.54 | 3.72 | 3.41 | 3.68 | 3.68 | 10.18% | 873,342 |
| Mar 24, 2026 | 3.57 | 3.57 | 3.31 | 3.34 | 3.34 | -2.05% | 1,040,416 |
| Mar 23, 2026 | 3.54 | 3.55 | 3.37 | 3.41 | 3.41 | -5.28% | 747,810 |
| Mar 20, 2026 | 3.75 | 3.81 | 3.60 | 3.60 | 3.60 | -4.76% | 2,156,395 |
| Mar 19, 2026 | 3.89 | 3.91 | 3.77 | 3.78 | 3.78 | -5.03% | 1,361,441 |
| Mar 18, 2026 | 3.95 | 4.03 | 3.93 | 3.98 | 3.98 | 1.27% | 1,097,412 |
| Mar 17, 2026 | 3.86 | 3.95 | 3.86 | 3.93 | 3.93 | 1.55% | 706,494 |
| Mar 16, 2026 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | -1.28% | 745,456 |
| Mar 13, 2026 | 3.98 | 3.98 | 3.87 | 3.92 | 3.92 | -1.75% | 810,824 |
| Mar 12, 2026 | 4.27 | 4.31 | 3.90 | 3.99 | 3.99 | -5.90% | 1,768,728 |
| Mar 11, 2026 | 4.20 | 4.47 | 4.15 | 4.24 | 4.24 | 1.44% | 1,197,455 |
| Mar 10, 2026 | 4.12 | 4.22 | 4.11 | 4.18 | 4.16 | 2.20% | 726,492 |
| Mar 9, 2026 | 4.06 | 4.12 | 3.97 | 4.09 | 4.07 | -3.76% | 1,226,468 |
| Mar 6, 2026 | 4.32 | 4.34 | 4.15 | 4.25 | 4.23 | -2.52% | 1,454,518 |
| Mar 5, 2026 | 4.32 | 4.39 | 4.30 | 4.36 | 4.34 | 1.16% | 926,006 |
| Mar 4, 2026 | 4.25 | 4.32 | 4.24 | 4.31 | 4.29 | 0.23% | 1,071,741 |
| Mar 3, 2026 | 4.17 | 4.32 | 4.17 | 4.30 | 4.28 | 0.47% | 784,172 |
| Mar 2, 2026 | 4.25 | 4.33 | 4.20 | 4.28 | 4.26 | 0.71% | 572,756 |
| Feb 27, 2026 | 4.23 | 4.26 | 4.18 | 4.25 | 4.23 | 0.71% | 1,009,041 |
| Feb 26, 2026 | 4.23 | 4.28 | 4.20 | 4.22 | 4.20 | -0.47% | 1,185,110 |
| Feb 25, 2026 | 4.25 | 4.37 | 4.13 | 4.24 | 4.22 | -0.93% | 1,859,903 |
| Feb 24, 2026 | 4.32 | 4.59 | 4.20 | 4.28 | 4.26 | 7.00% | 2,778,777 |
| Feb 23, 2026 | 3.96 | 4.28 | 3.94 | 4.00 | 3.98 | 2.56% | 2,478,650 |
| Feb 20, 2026 | 3.85 | 3.98 | 3.85 | 3.90 | 3.88 | -0.51% | 2,969,886 |
| Feb 19, 2026 | 3.94 | 3.98 | 3.88 | 3.92 | 3.90 | 1.55% | 1,250,409 |
| Feb 18, 2026 | 3.76 | 3.89 | 3.76 | 3.86 | 3.84 | 1.58% | 582,898 |
| Feb 17, 2026 | 3.74 | 3.80 | 3.73 | 3.80 | 3.78 | 0.53% | 551,870 |
| Feb 16, 2026 | 3.74 | 3.80 | 3.74 | 3.78 | 3.76 | 1.34% | 1,090,785 |
| Feb 13, 2026 | 3.67 | 3.76 | 3.65 | 3.73 | 3.71 | - | 727,198 |
| Feb 12, 2026 | 3.72 | 3.78 | 3.72 | 3.73 | 3.71 | -1.32% | 716,057 |
| Feb 11, 2026 | 3.43 | 3.80 | 3.29 | 3.78 | 3.76 | 2.72% | 578,934 |
| Feb 10, 2026 | 3.65 | 3.69 | 3.58 | 3.68 | 3.67 | 2.22% | 554,147 |
| Feb 9, 2026 | 3.50 | 3.60 | 3.43 | 3.60 | 3.59 | 5.26% | 693,897 |
| Feb 6, 2026 | 3.46 | 3.50 | 3.35 | 3.42 | 3.41 | -4.20% | 2,096,570 |
| Feb 5, 2026 | 3.79 | 3.79 | 3.54 | 3.57 | 3.56 | -5.56% | 1,667,169 |
| Feb 4, 2026 | 3.72 | 3.79 | 3.70 | 3.78 | 3.76 | 1.07% | 897,703 |
| Feb 3, 2026 | 3.78 | 3.78 | 3.69 | 3.74 | 3.72 | 1.36% | 472,237 |
| Feb 2, 2026 | 3.70 | 3.75 | 3.66 | 3.69 | 3.68 | -2.64% | 732,324 |
| Jan 30, 2026 | 3.91 | 3.98 | 3.78 | 3.79 | 3.77 | -2.57% | 1,732,680 |
| Jan 29, 2026 | 3.87 | 3.92 | 3.83 | 3.89 | 3.87 | 1.04% | 1,003,001 |
| Jan 28, 2026 | 3.87 | 3.90 | 3.82 | 3.85 | 3.83 | 0.79% | 1,105,278 |
| Jan 27, 2026 | 3.80 | 3.85 | 3.77 | 3.82 | 3.80 | 1.33% | 1,073,016 |
| Jan 23, 2026 | 3.85 | 3.89 | 3.72 | 3.77 | 3.75 | -3.33% | 1,472,733 |
| Jan 22, 2026 | 3.95 | 3.97 | 3.86 | 3.90 | 3.88 | -1.02% | 997,212 |
| Jan 21, 2026 | 3.98 | 3.98 | 3.82 | 3.94 | 3.92 | 2.07% | 962,854 |
| Jan 20, 2026 | 3.84 | 3.91 | 3.81 | 3.86 | 3.84 | -0.52% | 1,043,348 |
| Jan 19, 2026 | 3.88 | 3.93 | 3.81 | 3.88 | 3.86 | 0.52% | 660,546 |
| Jan 16, 2026 | 3.77 | 3.89 | 3.77 | 3.86 | 3.84 | 0.78% | 295,599 |
| Jan 15, 2026 | 3.92 | 3.99 | 3.80 | 3.83 | 3.81 | -1.54% | 1,122,471 |
| Jan 14, 2026 | 3.90 | 3.94 | 3.83 | 3.89 | 3.87 | -1.52% | 896,917 |
| Jan 13, 2026 | 3.69 | 3.96 | 3.69 | 3.95 | 3.93 | 6.76% | 1,559,419 |
| Jan 12, 2026 | 3.69 | 3.73 | 3.64 | 3.70 | 3.69 | 0.54% | 458,214 |
| Jan 9, 2026 | 3.72 | 3.72 | 3.64 | 3.68 | 3.67 | 1.66% | 578,745 |
| Jan 8, 2026 | 3.69 | 3.73 | 3.61 | 3.62 | 3.61 | -1.36% | 709,915 |
| Jan 7, 2026 | 3.62 | 3.74 | 3.60 | 3.67 | 3.66 | 1.66% | 793,427 |
| Jan 6, 2026 | 3.52 | 3.64 | 3.44 | 3.61 | 3.60 | 4.34% | 777,074 |
| Jan 5, 2026 | 3.45 | 3.52 | 3.45 | 3.46 | 3.45 | - | 506,970 |
| Jan 2, 2026 | 3.43 | 3.47 | 3.39 | 3.46 | 3.45 | 0.58% | 290,235 |
| Dec 31, 2025 | 3.40 | 3.46 | 3.40 | 3.44 | 3.43 | - | 296,495 |
| Dec 30, 2025 | 3.47 | 3.50 | 3.42 | 3.44 | 3.43 | -1.15% | 221,063 |
| Dec 29, 2025 | 3.47 | 3.52 | 3.46 | 3.48 | 3.47 | 0.29% | 606,430 |
| Dec 24, 2025 | 3.49 | 3.66 | 3.46 | 3.47 | 3.46 | -3.61% | 633,021 |
| Dec 23, 2025 | 3.54 | 3.62 | 3.50 | 3.60 | 3.59 | 1.69% | 907,496 |
| Dec 22, 2025 | 3.50 | 3.55 | 3.48 | 3.54 | 3.53 | 3.21% | 816,788 |
| Dec 19, 2025 | 3.30 | 3.49 | 3.30 | 3.43 | 3.42 | 2.39% | 1,854,648 |
| Dec 18, 2025 | 3.30 | 3.39 | 3.27 | 3.35 | 3.34 | 2.13% | 1,814,697 |
| Dec 17, 2025 | 3.21 | 3.31 | 3.18 | 3.28 | 3.27 | 1.55% | 1,561,561 |
| Dec 16, 2025 | 3.22 | 3.31 | 3.18 | 3.23 | 3.22 | -2.42% | 1,631,017 |
| Dec 15, 2025 | 3.30 | 3.33 | 3.20 | 3.31 | 3.30 | 0.91% | 1,210,182 |
| Dec 12, 2025 | 3.25 | 3.33 | 3.22 | 3.28 | 3.27 | 2.18% | 920,442 |
| Dec 11, 2025 | 3.24 | 3.30 | 3.20 | 3.21 | 3.20 | -0.62% | 494,159 |
| Dec 10, 2025 | 3.33 | 3.33 | 3.19 | 3.23 | 3.22 | -2.71% | 985,834 |
| Dec 9, 2025 | 3.29 | 3.33 | 3.28 | 3.32 | 3.31 | 0.30% | 579,397 |
| Dec 8, 2025 | 3.23 | 3.37 | 3.23 | 3.31 | 3.30 | 0.61% | 670,026 |
| Dec 5, 2025 | 3.38 | 3.42 | 3.28 | 3.29 | 3.28 | 1.54% | 1,501,096 |
| Dec 4, 2025 | 3.38 | 3.38 | 3.23 | 3.24 | 3.23 | -3.86% | 1,292,502 |
| Dec 3, 2025 | 3.35 | 3.41 | 3.25 | 3.37 | 3.36 | -1.75% | 1,425,852 |
| Dec 2, 2025 | 3.49 | 3.50 | 3.35 | 3.43 | 3.42 | 0.88% | 1,476,491 |