Imdex Ltd IMD
ASX · Australia · Distribution Services
AUD 3.24+0.01 (+0.31%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 3.23 | -3.87% | AUD 3.29 | AUD 3.32 | AUD 3.22 | 1.46M |
| 2026-09-30 | AUD 3.36 | +1.82% | AUD 3.30 | AUD 3.40 | AUD 3.27 | 1.52M |
| 2026-09-29 | AUD 3.30 | +1.85% | AUD 3.23 | AUD 3.35 | AUD 3.23 | 1.30M |
| 2026-09-28 | AUD 3.24 | -2.41% | AUD 3.31 | AUD 3.33 | AUD 3.23 |
| 643.65K |
| 2026-09-25 | AUD 3.32 | -0.90% | AUD 3.31 | AUD 3.37 | AUD 3.29 | 830.34K |
| 2026-09-24 | AUD 3.35 | -0.89% | AUD 3.29 | AUD 3.38 | AUD 3.29 | 690.36K |
| 2026-09-23 | AUD 3.38 | +1.81% | AUD 3.37 | AUD 3.45 | AUD 3.37 | 2.54M |
| 2026-09-22 | AUD 3.32 | +0.30% | AUD 3.35 | AUD 3.36 | AUD 3.30 | 1.22M |
| 2026-09-21 | AUD 3.31 | -0.60% | AUD 3.30 | AUD 3.37 | AUD 3.30 | 638.21K |
| 2026-09-18 | AUD 3.33 | +2.46% | AUD 3.33 | AUD 3.35 | AUD 3.28 | 3.60M |
| 2026-09-17 | AUD 3.25 | 0.00% | AUD 3.03 | AUD 3.26 | AUD 3.00 | 2.14M |
| 2026-09-16 | AUD 3.25 | -0.31% | AUD 3.20 | AUD 3.26 | AUD 3.15 | 2.61M |
| 2026-09-15 | AUD 3.26 | -2.98% | AUD 3.59 | AUD 3.59 | AUD 3.22 | 1.41M |
| 2026-09-14 | AUD 3.36 | -0.59% | AUD 3.45 | AUD 3.45 | AUD 3.33 | 1.45M |
| 2026-09-11 | AUD 3.38 | -3.43% | AUD 3.40 | AUD 3.41 | AUD 3.32 | 753.63K |
| 2026-09-10 | AUD 3.50 | -0.57% | AUD 3.44 | AUD 3.67 | AUD 3.43 | 1.29M |
| 2026-09-09 | AUD 3.52 | +0.57% | AUD 3.49 | AUD 3.53 | AUD 3.44 | 692.63K |
| 2026-09-08 | AUD 3.50 | +0.86% | AUD 3.49 | AUD 3.54 | AUD 3.44 | 914.55K |
| 2026-09-07 | AUD 3.47 | +0.58% | AUD 3.45 | AUD 3.50 | AUD 3.44 | 633.07K |
| 2026-09-04 | AUD 3.45 | -0.29% | AUD 3.51 | AUD 3.51 | AUD 3.42 | 1.06M |
| 2026-09-03 | AUD 3.46 | +2.06% | AUD 3.40 | AUD 3.49 | AUD 3.40 | 1.19M |
| 2026-09-02 | AUD 3.39 | -2.31% | AUD 3.36 | AUD 3.45 | AUD 3.32 | 1.60M |
| 2026-09-01 | AUD 3.47 | -1.14% | AUD 3.49 | AUD 3.51 | AUD 3.37 | 1.32M |
| 2026-08-31 | AUD 3.51 | 0.00% | AUD 3.45 | AUD 3.54 | AUD 3.45 | 1.39M |
| 2026-08-28 | AUD 3.51 | 0.00% | AUD 3.43 | AUD 3.59 | AUD 3.43 | 1.17M |
| 2026-08-27 | AUD 3.51 | -3.04% | AUD 3.55 | AUD 3.62 | AUD 3.48 | 1.68M |
| 2026-08-26 | AUD 3.62 | +0.28% | AUD 3.64 | AUD 3.70 | AUD 3.61 | 1.29M |
| 2026-08-25 | AUD 3.61 | +0.28% | AUD 3.61 | AUD 3.65 | AUD 3.55 | 3.15M |
| 2026-08-24 | AUD 3.60 | +0.28% | AUD 3.58 | AUD 3.65 | AUD 3.53 | 1.69M |
| 2026-08-21 | AUD 3.59 | -6.75% | AUD 3.85 | AUD 3.91 | AUD 3.59 | 4.09M |
| 2026-08-20 | AUD 3.85 | +3.22% | AUD 3.77 | AUD 3.88 | AUD 3.74 | 2.94M |
| 2026-08-19 | AUD 3.73 | -0.53% | AUD 3.72 | AUD 3.81 | AUD 3.71 | 1.75M |
| 2026-08-18 | AUD 3.75 | +1.63% | AUD 3.54 | AUD 3.78 | AUD 3.35 | 5.56M |
| 2026-08-17 | AUD 3.69 | -4.16% | AUD 4.21 | AUD 4.24 | AUD 3.48 | 4.85M |
| 2026-08-14 | AUD 3.85 | -3.51% | AUD 3.96 | AUD 3.97 | AUD 3.85 | 1.79M |
| 2026-08-13 | AUD 3.99 | -0.25% | AUD 4.00 | AUD 4.04 | AUD 3.96 | 1.01M |
| 2026-08-12 | AUD 4.00 | +0.25% | AUD 4.00 | AUD 4.08 | AUD 3.97 | 1.23M |
| 2026-08-11 | AUD 3.99 | -0.75% | AUD 3.98 | AUD 4.04 | AUD 3.95 | 804.98K |
| 2026-08-10 | AUD 4.02 | +3.88% | AUD 3.89 | AUD 4.05 | AUD 3.87 | 763.90K |
| 2026-08-07 | AUD 3.87 | -0.77% | AUD 3.89 | AUD 3.92 | AUD 3.83 | 919.12K |
| 2026-08-06 | AUD 3.90 | +0.78% | AUD 3.89 | AUD 3.94 | AUD 3.88 | 981.26K |
| 2026-08-05 | AUD 3.87 | +2.65% | AUD 3.85 | AUD 3.96 | AUD 3.81 | 1.55M |
| 2026-08-04 | AUD 3.77 | +0.53% | AUD 3.73 | AUD 3.81 | AUD 3.64 | 956.17K |
| 2026-08-03 | AUD 3.75 | +1.63% | AUD 3.58 | AUD 3.79 | AUD 3.57 | 872.38K |
| 2026-07-31 | AUD 3.69 | +1.93% | AUD 3.70 | AUD 3.78 | AUD 3.65 | 1.95M |
| 2026-07-30 | AUD 3.62 | -0.28% | AUD 3.64 | AUD 3.67 | AUD 3.56 | 1.11M |
| 2026-07-29 | AUD 3.63 | -0.55% | AUD 3.74 | AUD 3.74 | AUD 3.61 | 1.45M |
| 2026-07-28 | AUD 3.65 | -2.67% | AUD 3.71 | AUD 3.75 | AUD 3.62 | 774.41K |
| 2026-07-27 | AUD 3.75 | +4.46% | AUD 3.70 | AUD 3.77 | AUD 3.66 | 1.31M |
| 2026-07-24 | AUD 3.59 | -4.01% | AUD 3.77 | AUD 3.77 | AUD 3.57 | 755.36K |
| 2026-07-23 | AUD 3.74 | +1.08% | AUD 3.81 | AUD 3.82 | AUD 3.73 | 1.30M |
| 2026-07-22 | AUD 3.70 | +3.35% | AUD 3.64 | AUD 3.76 | AUD 3.60 | 2.01M |
| 2026-07-21 | AUD 3.58 | -1.10% | AUD 3.61 | AUD 3.62 | AUD 3.55 | 1.10M |
| 2026-07-20 | AUD 3.62 | +0.28% | AUD 3.57 | AUD 3.63 | AUD 3.56 | 880.42K |
| 2026-07-17 | AUD 3.61 | -3.22% | AUD 3.71 | AUD 3.71 | AUD 3.59 | 1.04M |
| 2026-07-16 | AUD 3.73 | -1.84% | AUD 3.84 | AUD 3.86 | AUD 3.70 | 1.47M |
| 2026-07-15 | AUD 3.80 | +0.80% | AUD 3.69 | AUD 3.83 | AUD 3.64 | 1.68M |
| 2026-07-14 | AUD 3.77 | -1.82% | AUD 3.75 | AUD 3.81 | AUD 3.71 | 1.12M |
| 2026-07-13 | AUD 3.84 | -0.78% | AUD 3.89 | AUD 3.93 | AUD 3.78 | 732.69K |
| 2026-07-10 | AUD 3.87 | +1.84% | AUD 3.69 | AUD 3.89 | AUD 3.65 | 1.50M |
| 2026-07-09 | AUD 3.80 | 0.00% | AUD 3.75 | AUD 3.83 | AUD 3.65 | 1.30M |
| 2026-07-08 | AUD 3.80 | -2.06% | AUD 3.82 | AUD 3.84 | AUD 3.73 | 1.39M |
| 2026-07-07 | AUD 3.88 | -2.76% | AUD 3.95 | AUD 3.98 | AUD 3.87 | 1.14M |
| 2026-07-06 | AUD 3.99 | -1.97% | AUD 4.07 | AUD 4.08 | AUD 3.97 | 980.84K |
| 2026-07-03 | AUD 4.07 | +0.74% | AUD 4.00 | AUD 4.07 | AUD 3.84 | 903.63K |
| 2026-07-02 | AUD 4.04 | -1.70% | AUD 4.20 | AUD 4.20 | AUD 4.00 | 1.44M |
| 2026-07-01 | AUD 4.11 | +0.24% | AUD 4.13 | AUD 4.19 | AUD 4.07 | 1.33M |
| 2026-06-30 | AUD 4.10 | -0.73% | AUD 4.17 | AUD 4.21 | AUD 4.07 | 1.30M |
| 2026-06-29 | AUD 4.13 | +0.49% | AUD 4.20 | AUD 4.20 | AUD 4.05 | 1.26M |
| 2026-06-26 | AUD 4.11 | +0.49% | AUD 4.13 | AUD 4.14 | AUD 4.06 | 708.18K |
| 2026-06-25 | AUD 4.09 | -2.62% | AUD 4.13 | AUD 4.14 | AUD 4.04 | 829.29K |
| 2026-06-24 | AUD 4.20 | -0.24% | AUD 4.16 | AUD 4.26 | AUD 4.12 | 1.27M |
| 2026-06-23 | AUD 4.21 | -2.55% | AUD 4.35 | AUD 4.35 | AUD 4.21 | 1.10M |
| 2026-06-22 | AUD 4.32 | +3.10% | AUD 4.30 | AUD 4.34 | AUD 4.14 | 989.18K |
| 2026-06-19 | AUD 4.19 | -1.64% | AUD 4.26 | AUD 4.34 | AUD 4.10 | 2.75M |
| 2026-06-18 | AUD 4.26 | -1.84% | AUD 4.29 | AUD 4.39 | AUD 4.24 | 1.34M |
| 2026-06-17 | AUD 4.34 | +1.40% | AUD 4.32 | AUD 4.35 | AUD 4.24 | 906.78K |
| 2026-06-16 | AUD 4.28 | +0.23% | AUD 4.25 | AUD 4.33 | AUD 4.25 | 1.37M |
| 2026-06-15 | AUD 4.27 | +6.22% | AUD 4.14 | AUD 4.28 | AUD 3.98 | 2.76M |
| 2026-06-12 | AUD 4.02 | +8.94% | AUD 3.80 | AUD 4.03 | AUD 3.71 | 1.83M |
| 2026-06-11 | AUD 3.69 | -0.81% | AUD 3.56 | AUD 3.69 | AUD 3.55 | 1.67M |
| 2026-06-10 | AUD 3.72 | -4.86% | AUD 3.81 | AUD 3.85 | AUD 3.63 | 1.54M |
| 2026-06-09 | AUD 3.91 | -1.76% | AUD 3.91 | AUD 3.98 | AUD 3.83 | 1.09M |
| 2026-06-05 | AUD 3.98 | -1.73% | AUD 3.95 | AUD 4.03 | AUD 3.94 | 639.07K |
| 2026-06-04 | AUD 4.05 | -1.22% | AUD 4.03 | AUD 4.07 | AUD 3.94 | 757.24K |
| 2026-06-03 | AUD 4.10 | -0.24% | AUD 4.15 | AUD 4.15 | AUD 4.07 | 791.15K |
| 2026-06-02 | AUD 4.11 | -0.24% | AUD 4.04 | AUD 4.11 | AUD 3.92 | 1.40M |
| 2026-06-01 | AUD 4.12 | +1.23% | AUD 4.07 | AUD 4.14 | AUD 4.04 | 1.14M |
| 2026-05-29 | AUD 4.07 | +1.50% | AUD 4.01 | AUD 4.19 | AUD 4.01 | 6.83M |
| 2026-05-28 | AUD 4.01 | -2.20% | AUD 4.10 | AUD 4.10 | AUD 4.01 | 670.12K |