Australia markets closed

Imdex Limited (IMD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1000-0.0400 (-1.87%)
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.12002.13502.09002.10002.1000803,775
24 Apr 20242.17002.18002.12002.14002.1400578,819
23 Apr 20242.18002.18002.13002.17002.1700357,221
22 Apr 20242.13002.18002.13002.18002.1800234,831
19 Apr 20242.14002.17002.09002.12002.1200547,049
18 Apr 20242.16002.21002.14002.15002.1500554,607
17 Apr 20242.15002.18002.13002.18002.1800617,290
16 Apr 20242.22002.24002.14002.17002.1700717,101
15 Apr 20242.22002.27002.19002.26002.2600803,835
12 Apr 20242.30002.30002.23002.25002.2500532,091
11 Apr 20242.28002.32002.26502.30002.3000737,761
10 Apr 20242.26002.37002.26002.31002.31001,568,226
09 Apr 20242.35002.37002.26002.27002.27001,400,542
08 Apr 20242.39002.42002.32002.35002.3500458,726
05 Apr 20242.40002.41002.33002.35002.3500592,850
04 Apr 20242.37002.44002.33002.44002.4400764,298
03 Apr 20242.36002.38002.32002.36002.3600471,553
02 Apr 20242.33002.38002.31002.37002.37001,175,458
28 Mar 20242.35002.36002.31002.33002.3300613,453
27 Mar 20242.32002.37002.32002.33002.33001,023,295
26 Mar 20242.33002.34002.27002.34002.34001,632,522
25 Mar 20242.31002.34002.27502.32002.32001,254,435
22 Mar 20242.27002.31002.25502.31002.3100679,710
21 Mar 20242.25002.28002.22502.26002.2600469,195
20 Mar 20242.17002.24002.16002.23002.2300650,395
19 Mar 20242.17002.21002.16002.17002.17001,939,597
18 Mar 20242.22002.22502.16502.18002.18001,535,271
15 Mar 20242.17002.18002.08002.16002.16001,392,635
14 Mar 20242.16002.17502.12002.14002.1400401,745
13 Mar 20242.17002.19002.11002.17002.1700747,546
13 Mar 20240.015 Dividend
12 Mar 20242.14002.18002.14002.15002.1350730,323
11 Mar 20242.22002.22002.11002.12002.1052714,064
08 Mar 20242.13002.23002.13002.22002.20451,388,614
07 Mar 20242.19002.19002.14002.15002.1350640,833
06 Mar 20242.18002.23002.11002.21002.19461,350,755
05 Mar 20242.06002.17002.04002.17002.15491,219,976
04 Mar 20242.03002.07002.00002.06002.04561,401,011
01 Mar 20242.12002.13002.00002.02002.00592,659,946
29 Feb 20242.04002.12002.01502.12002.10521,190,677
28 Feb 20242.07002.08001.98252.03002.01581,199,018
27 Feb 20242.02002.06001.99502.06002.04561,414,359
26 Feb 20241.94502.02001.91502.01001.99601,627,278
23 Feb 20241.96001.96501.90501.91001.89671,029,882
22 Feb 20241.94501.97501.90001.91001.89671,113,295
21 Feb 20241.99501.99501.93501.96501.95131,536,505
20 Feb 20241.90002.02001.89502.01001.99603,530,155
19 Feb 20241.81001.93501.81001.88501.87183,447,710
16 Feb 20241.55001.60501.52501.60501.59381,274,505
15 Feb 20241.53001.54501.50001.53001.51933,937,206
14 Feb 20241.51001.53001.49001.52501.51441,040,219
13 Feb 20241.53001.55001.51501.53001.51931,925,733
12 Feb 20241.61501.61501.54001.54001.5293931,172
09 Feb 20241.60001.61751.59001.60501.5938762,859
08 Feb 20241.62501.64501.59001.59501.58391,154,915
07 Feb 20241.61501.68251.61001.64001.62861,206,105
06 Feb 20241.58001.60251.57001.60001.58881,843,818
05 Feb 20241.61001.61501.51001.59001.57891,849,760
02 Feb 20241.67001.68751.64501.65001.6385910,756
01 Feb 20241.61001.66501.61001.64501.6335764,876
31 Jan 20241.71001.71001.65001.69501.6832636,606
30 Jan 20241.72001.74001.68001.69001.6782675,874
29 Jan 20241.70001.72501.62001.71501.7030723,280
25 Jan 20241.70001.73501.67501.72501.7130629,144
24 Jan 20241.69001.70501.68251.70001.6881873,206
23 Jan 20241.65501.70501.65001.67501.66331,447,062
22 Jan 20241.70001.70001.64001.65001.6385887,468
19 Jan 20241.74501.75251.70501.71001.6981472,664
18 Jan 20241.69501.73501.68001.72501.7130373,639
17 Jan 20241.73001.73001.68501.71001.69811,402,465
16 Jan 20241.75001.75001.72001.72001.7080700,033
15 Jan 20241.71001.72501.69001.72001.7080117,189
12 Jan 20241.70001.74001.68001.71501.70301,155,685
11 Jan 20241.75501.75501.73001.74001.7279319,672
10 Jan 20241.78501.78501.72501.74501.7328808,973
09 Jan 20241.77001.80751.77001.79001.7775491,364
08 Jan 20241.74501.78001.74001.76001.7477211,880
05 Jan 20241.80001.82001.78001.78501.7725230,618
04 Jan 20241.85501.85501.79501.81001.7974281,702
03 Jan 20241.86501.87001.85001.86001.8470358,861
02 Jan 20241.88001.89501.85001.89001.8768282,279
29 Dec 20231.90001.90001.88001.88501.8718513,675
28 Dec 20231.92001.92501.89001.90001.8867526,831
27 Dec 20231.91501.94001.89001.91001.89671,133,574
22 Dec 20231.91501.91501.88501.88501.8718326,854
21 Dec 20231.92001.92001.87001.92001.9066988,579
20 Dec 20231.89001.93501.89001.90501.89171,546,594
19 Dec 20231.95001.95001.84501.89001.8768911,232
18 Dec 20231.88001.99001.88001.91001.89671,786,531
15 Dec 20231.93001.93001.88001.88001.86691,200,163
14 Dec 20231.86001.89751.86001.87001.85701,646,480
13 Dec 20231.85501.86001.80751.84001.8272772,421
12 Dec 20231.86001.88501.82251.83001.8172972,734
11 Dec 20231.88001.91001.84001.85501.8421399,752
08 Dec 20231.83001.89501.83001.88501.8718710,765
07 Dec 20231.94001.94001.84001.84501.83212,286,900
06 Dec 20231.84501.95001.84501.94501.9314771,115
05 Dec 20231.90001.92001.84501.87501.86191,139,959
04 Dec 20231.90001.93001.84751.90501.89171,841,410
01 Dec 20231.81001.87001.80501.85501.84211,155,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...