Want to see AU:IMD full AI Analyst Report?
Imdex Ltd (IMD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.33 | 3.36 | 3.24 | 3.27 | 3.27 | -0.91% | 2,312,394 | 1.41 |
| Oct 29, 2026 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | -0.30% | 1,340,729 | 0.82 |
| Oct 28, 2026 | 3.28 | 3.35 | 3.22 | 3.31 | 3.31 | +3.44% | 1,999,408 | 1.22 |
| Oct 27, 2026 | 3.17 | 3.24 | 3.04 | 3.20 | 3.20 | +1.59% | 1,064,964 | 0.65 |
| Oct 26, 2026 | 2.98 | 3.19 | 2.98 | 3.15 | 3.15 | +0.64% | 2,844,218 | 1.76 |
| Oct 23, 2026 | 3.22 | 3.25 | 3.06 | 3.13 | 3.13 | -3.99% | 2,506,318 | 1.58 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -0.91% | 761,669 | 0.48 |
| Oct 21, 2026 | 3.38 | 3.44 | 3.26 | 3.29 | 3.29 | -1.20% | 1,362,928 | 0.86 |
| Oct 20, 2026 | 3.30 | 3.38 | 3.25 | 3.33 | 3.33 | -0.30% | 2,236,450 | 1.42 |
| Oct 19, 2026 | 3.35 | 3.52 | 3.26 | 3.34 | 3.34 | +1.52% | 2,647,162 | 1.70 |
| Oct 16, 2026 | 3.16 | 3.37 | 3.15 | 3.29 | 3.29 | +6.13% | 2,654,464 | 1.73 |
| Oct 15, 2026 | 3.20 | 3.21 | 3.06 | 3.10 | 3.10 | -5.20% | 1,784,819 | 1.17 |
| Oct 14, 2026 | 3.21 | 3.30 | 3.21 | 3.27 | 3.27 | +0.93% | 958,371 | 0.63 |
| Oct 13, 2026 | 3.32 | 3.32 | 3.20 | 3.24 | 3.24 | -2.41% | 1,031,539 | 0.67 |
| Oct 12, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -1.48% | 974,221 | 0.63 |
| Oct 09, 2026 | 3.44 | 3.44 | 3.30 | 3.37 | 3.37 | +0.60% | 1,406,699 | 0.92 |
| Oct 08, 2026 | 3.41 | 3.42 | 3.30 | 3.35 | 3.35 | -3.18% | 2,311,547 | 1.53 |
| Oct 07, 2026 | 3.43 | 3.51 | 3.41 | 3.46 | 3.46 | +0.58% | 791,647 | 0.52 |
| Oct 06, 2026 | 3.45 | 3.50 | 3.39 | 3.44 | 3.44 | +0.29% | 1,607,576 | 1.06 |
| Oct 05, 2026 | 3.38 | 3.44 | 3.30 | 3.43 | 3.43 | +4.26% | 1,545,583 | 1.02 |
| Oct 02, 2026 | 3.25 | 3.30 | 3.23 | 3.29 | 3.29 | +1.86% | 659,373 | 0.43 |
| Oct 01, 2026 | 3.29 | 3.32 | 3.23 | 3.23 | 3.23 | -3.87% | 1,460,833 | 0.96 |
| Sep 30, 2026 | 3.30 | 3.40 | 3.27 | 3.36 | 3.36 | +1.82% | 1,515,956 | 1.01 |
| Sep 29, 2026 | 3.23 | 3.35 | 3.23 | 3.30 | 3.30 | +1.85% | 1,296,295 | 0.86 |
| Sep 28, 2026 | 3.31 | 3.33 | 3.23 | 3.24 | 3.24 | -2.41% | 643,653 | 0.42 |
| Sep 25, 2026 | 3.31 | 3.37 | 3.29 | 3.32 | 3.32 | -0.90% | 830,340 | 0.54 |
| Sep 24, 2026 | 3.29 | 3.38 | 3.29 | 3.35 | 3.35 | -0.89% | 690,360 | 0.45 |
| Sep 23, 2026 | 3.37 | 3.45 | 3.37 | 3.38 | 3.38 | +1.81% | 2,537,415 | 1.68 |
| Sep 22, 2026 | 3.35 | 3.36 | 3.30 | 3.32 | 3.32 | +0.30% | 1,219,704 | 0.81 |
| Sep 21, 2026 | 3.30 | 3.37 | 3.30 | 3.31 | 3.31 | -0.60% | 638,209 | 0.42 |
| Sep 18, 2026 | 3.33 | 3.35 | 3.28 | 3.33 | 3.33 | +2.46% | 3,596,951 | 2.45 |
| Sep 17, 2026 | 3.03 | 3.26 | 3.00 | 3.25 | 3.25 | +0.00% | 2,136,977 | 1.47 |
| Sep 16, 2026 | 3.20 | 3.26 | 3.15 | 3.25 | 3.25 | +0.25% | 2,612,827 | 1.80 |
| Sep 15, 2026 | 3.59 | 3.59 | 3.22 | 3.26 | 3.24 | -2.96% | 1,413,129 | 0.97 |
| Sep 14, 2026 | 3.45 | 3.45 | 3.33 | 3.36 | 3.34 | -0.60% | 1,449,482 | 1.00 |
| Sep 11, 2026 | 3.40 | 3.41 | 3.32 | 3.38 | 3.36 | -3.45% | 753,626 | 0.52 |
| Sep 10, 2026 | 3.44 | 3.67 | 3.44 | 3.50 | 3.48 | -0.57% | 1,287,060 | 0.87 |
| Sep 09, 2026 | 3.49 | 3.53 | 3.45 | 3.52 | 3.50 | +0.57% | 692,630 | 0.46 |
| Sep 08, 2026 | 3.49 | 3.54 | 3.45 | 3.50 | 3.48 | +0.87% | 914,548 | 0.61 |
| Sep 07, 2026 | 3.45 | 3.50 | 3.44 | 3.47 | 3.45 | +0.58% | 633,074 | 0.42 |
| Sep 04, 2026 | 3.51 | 3.51 | 3.42 | 3.45 | 3.43 | -0.29% | 1,056,104 | 0.69 |
| Sep 03, 2026 | 3.40 | 3.49 | 3.40 | 3.46 | 3.44 | +2.08% | 1,188,293 | 0.79 |
| Sep 02, 2026 | 3.36 | 3.45 | 3.32 | 3.39 | 3.37 | -2.32% | 1,601,471 | 1.08 |
| Sep 01, 2026 | 3.49 | 3.51 | 3.37 | 3.47 | 3.45 | -1.15% | 1,317,688 | 0.89 |
| Aug 31, 2026 | 3.45 | 3.54 | 3.45 | 3.51 | 3.49 | +0.00% | 1,387,852 | 0.94 |
| Aug 28, 2026 | 3.43 | 3.59 | 3.43 | 3.51 | 3.49 | +0.00% | 1,171,751 | 0.79 |
| Aug 27, 2026 | 3.55 | 3.62 | 3.48 | 3.51 | 3.49 | -3.03% | 1,684,682 | 1.15 |
| Aug 26, 2026 | 3.64 | 3.70 | 3.61 | 3.62 | 3.60 | +0.28% | 1,291,802 | 0.83 |
| Aug 25, 2026 | 3.61 | 3.65 | 3.55 | 3.61 | 3.59 | +0.28% | 3,151,700 | 2.08 |
| Aug 24, 2026 | 3.58 | 3.65 | 3.53 | 3.60 | 3.58 | +0.28% | 1,691,174 | 1.13 |