Comparing Back to the side-by-side chart ↗
IMDEX Ltd (IMD.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.16 | 3.37 | 3.15 | 3.29 | +6.13% | 2,654,464 |
| 2026-10-15 | 3.20 | 3.21 | 3.06 | 3.10 | -5.20% | 1,784,819 |
| 2026-10-14 | 3.21 | 3.30 | 3.21 | 3.27 | +0.93% | 958,371 |
| 2026-10-13 | 3.32 | 3.32 | 3.20 | 3.24 | -2.41% | 1,031,539 |
| 2026-10-12 | 3.44 | 3.44 | 3.32 | 3.32 | -1.48% | 974,221 |
| 2026-10-09 | 3.44 | 3.44 | 3.30 | 3.37 | +0.60% | 1,406,699 |
| 2026-10-08 | 3.41 | 3.42 | 3.30 | 3.35 | -3.18% | 2,311,547 |
| 2026-10-07 | 3.43 | 3.51 | 3.41 | 3.46 | +0.58% | 791,647 |
| 2026-10-06 | 3.45 | 3.50 | 3.38 | 3.44 | +0.29% | 1,607,576 |
| 2026-10-05 | 3.38 | 3.44 | 3.30 | 3.43 | +4.26% | 1,545,583 |
| 2026-10-02 | 3.25 | 3.30 | 3.23 | 3.29 | +1.86% | 659,373 |
| 2026-10-01 | 3.29 | 3.32 | 3.23 | 3.23 | -3.87% | 1,460,833 |
| 2026-09-30 | 3.30 | 3.40 | 3.27 | 3.36 | +1.82% | 1,515,956 |
| 2026-09-29 | 3.23 | 3.35 | 3.23 | 3.30 | +1.85% | 1,296,295 |
| 2026-09-28 | 3.31 | 3.33 | 3.23 | 3.24 | -2.41% | 643,653 |
| 2026-09-25 | 3.31 | 3.37 | 3.29 | 3.32 | -0.90% | 830,340 |
| 2026-09-24 | 3.29 | 3.38 | 3.29 | 3.35 | -0.89% | 690,360 |
| 2026-09-23 | 3.37 | 3.45 | 3.37 | 3.38 | +1.81% | 2,537,415 |
| 2026-09-22 | 3.35 | 3.36 | 3.30 | 3.32 | +0.30% | 1,219,704 |
| 2026-09-21 | 3.30 | 3.37 | 3.30 | 3.31 | -0.60% | 638,209 |
| 2026-09-18 | 3.33 | 3.35 | 3.28 | 3.33 | +2.46% | 3,596,951 |
| 2026-09-17 | 3.03 | 3.26 | 3.00 | 3.25 | +0.00% | 2,136,977 |
| 2026-09-16 | 3.20 | 3.26 | 3.15 | 3.25 | -0.31% | 2,612,827 |
| 2026-09-15 | 3.59 | 3.59 | 3.22 | 3.26 | -2.98% | 1,413,129 |
| 2026-09-14 | 3.45 | 3.45 | 3.33 | 3.36 | -0.59% | 1,449,482 |
| 2026-09-11 | 3.40 | 3.41 | 3.32 | 3.38 | -3.43% | 753,626 |
| 2026-09-10 | 3.44 | 3.67 | 3.44 | 3.50 | -0.57% | 1,287,060 |
| 2026-09-09 | 3.49 | 3.53 | 3.44 | 3.52 | +0.57% | 692,630 |
| 2026-09-08 | 3.49 | 3.54 | 3.44 | 3.50 | +0.86% | 914,548 |
| 2026-09-07 | 3.45 | 3.50 | 3.44 | 3.47 | +0.58% | 633,074 |
| 2026-09-04 | 3.51 | 3.51 | 3.42 | 3.45 | -0.29% | 1,056,104 |
| 2026-09-03 | 3.40 | 3.49 | 3.40 | 3.46 | +2.06% | 1,188,293 |
| 2026-09-02 | 3.36 | 3.45 | 3.32 | 3.39 | -2.31% | 1,601,471 |
| 2026-09-01 | 3.49 | 3.51 | 3.37 | 3.47 | -1.14% | 1,317,688 |
| 2026-08-31 | 3.45 | 3.54 | 3.45 | 3.51 | +0.00% | 1,387,852 |
| 2026-08-28 | 3.43 | 3.59 | 3.43 | 3.51 | +0.00% | 1,171,751 |
| 2026-08-27 | 3.55 | 3.62 | 3.48 | 3.51 | -3.04% | 1,684,682 |
| 2026-08-26 | 3.64 | 3.70 | 3.61 | 3.62 | +0.28% | 1,291,802 |
| 2026-08-25 | 3.61 | 3.65 | 3.55 | 3.61 | +0.28% | 3,151,700 |
| 2026-08-24 | 3.58 | 3.65 | 3.53 | 3.60 | +0.28% | 1,691,174 |
| 2026-08-21 | 3.85 | 3.91 | 3.59 | 3.59 | -6.75% | 4,090,835 |
| 2026-08-20 | 3.77 | 3.88 | 3.75 | 3.85 | +3.22% | 2,944,283 |
| 2026-08-19 | 3.72 | 3.81 | 3.71 | 3.73 | -0.53% | 1,748,542 |
| 2026-08-18 | 3.54 | 3.78 | 3.35 | 3.75 | +1.63% | 5,561,478 |
| 2026-08-17 | 4.21 | 4.24 | 3.48 | 3.69 | -4.16% | 4,848,662 |
| 2026-08-14 | 3.96 | 3.97 | 3.85 | 3.85 | -3.51% | 1,794,759 |
| 2026-08-13 | 4.00 | 4.04 | 3.96 | 3.99 | -0.25% | 1,008,466 |
| 2026-08-12 | 4.00 | 4.08 | 3.97 | 4.00 | +0.25% | 1,231,598 |
| 2026-08-11 | 3.98 | 4.04 | 3.95 | 3.99 | -0.75% | 804,977 |
| 2026-08-10 | 3.89 | 4.04 | 3.87 | 4.02 | +3.88% | 763,903 |
| 2026-08-07 | 3.89 | 3.92 | 3.83 | 3.87 | -0.77% | 919,119 |
| 2026-08-06 | 3.89 | 3.94 | 3.88 | 3.90 | +0.78% | 981,264 |
| 2026-08-05 | 3.85 | 3.96 | 3.81 | 3.87 | +2.65% | 1,547,383 |
| 2026-08-04 | 3.73 | 3.81 | 3.65 | 3.77 | +0.53% | 956,165 |
| 2026-08-03 | 3.58 | 3.79 | 3.56 | 3.75 | +1.63% | 872,383 |
| 2026-07-31 | 3.70 | 3.78 | 3.65 | 3.69 | +1.93% | 1,946,405 |
| 2026-07-30 | 3.64 | 3.67 | 3.56 | 3.62 | -0.28% | 1,106,493 |
| 2026-07-29 | 3.74 | 3.74 | 3.61 | 3.63 | -0.55% | 1,451,031 |
| 2026-07-28 | 3.71 | 3.75 | 3.62 | 3.65 | -2.67% | 774,406 |
| 2026-07-27 | 3.70 | 3.77 | 3.66 | 3.75 | +4.46% | 1,307,482 |
| 2026-07-24 | 3.77 | 3.77 | 3.57 | 3.59 | -4.01% | 755,357 |
| 2026-07-23 | 3.81 | 3.82 | 3.73 | 3.74 | +1.08% | 1,298,236 |
| 2026-07-22 | 3.64 | 3.76 | 3.60 | 3.70 | +3.35% | 2,013,873 |
| 2026-07-21 | 3.61 | 3.62 | 3.55 | 3.58 | -1.10% | 1,100,465 |
| 2026-07-20 | 3.57 | 3.63 | 3.56 | 3.62 | +0.28% | 880,415 |
| 2026-07-17 | 3.71 | 3.71 | 3.59 | 3.61 | -3.22% | 1,043,814 |
| 2026-07-16 | 3.84 | 3.86 | 3.70 | 3.73 | -1.84% | 1,474,196 |
| 2026-07-15 | 3.69 | 3.83 | 3.64 | 3.80 | +0.80% | 1,677,728 |
| 2026-07-14 | 3.75 | 3.81 | 3.71 | 3.77 | -1.82% | 1,118,811 |
| 2026-07-13 | 3.89 | 3.93 | 3.77 | 3.84 | -0.78% | 732,692 |
| 2026-07-10 | 3.69 | 3.89 | 3.65 | 3.87 | +1.84% | 1,504,115 |
| 2026-07-09 | 3.75 | 3.83 | 3.65 | 3.80 | +0.00% | 1,301,409 |
| 2026-07-08 | 3.82 | 3.83 | 3.73 | 3.80 | -2.06% | 1,393,241 |
| 2026-07-07 | 3.95 | 3.98 | 3.87 | 3.88 | -2.76% | 1,139,828 |
| 2026-07-06 | 4.07 | 4.08 | 3.97 | 3.99 | -1.97% | 980,843 |
| 2026-07-03 | 4.00 | 4.07 | 3.84 | 4.07 | +0.74% | 903,632 |
| 2026-07-02 | 4.20 | 4.20 | 4.00 | 4.04 | -1.70% | 1,438,898 |
| 2026-07-01 | 4.13 | 4.19 | 4.07 | 4.11 | +0.24% | 1,329,291 |
| 2026-06-30 | 4.17 | 4.21 | 4.07 | 4.10 | -0.73% | 1,304,610 |
| 2026-06-29 | 4.20 | 4.20 | 4.05 | 4.13 | +0.49% | 1,257,216 |
| 2026-06-26 | 4.13 | 4.13 | 4.06 | 4.11 | +0.49% | 708,180 |
| 2026-06-25 | 4.13 | 4.14 | 4.04 | 4.09 | -2.62% | 829,293 |
| 2026-06-24 | 4.16 | 4.26 | 4.12 | 4.20 | -0.24% | 1,274,127 |
| 2026-06-23 | 4.35 | 4.35 | 4.21 | 4.21 | -2.55% | 1,096,515 |
| 2026-06-22 | 4.30 | 4.34 | 4.14 | 4.32 | +3.10% | 989,178 |
| 2026-06-19 | 4.26 | 4.34 | 4.10 | 4.19 | -1.64% | 2,752,194 |
| 2026-06-18 | 4.29 | 4.39 | 4.24 | 4.26 | -1.84% | 1,335,046 |
| 2026-06-17 | 4.32 | 4.35 | 4.24 | 4.34 | +1.40% | 906,777 |
| 2026-06-16 | 4.25 | 4.33 | 4.25 | 4.28 | +0.23% | 1,371,982 |
| 2026-06-15 | 4.14 | 4.28 | 3.98 | 4.27 | +6.22% | 2,756,550 |
| 2026-06-12 | 3.80 | 4.03 | 3.71 | 4.02 | +8.94% | 1,828,787 |
| 2026-06-11 | 3.56 | 3.69 | 3.55 | 3.69 | -0.81% | 1,671,929 |
| 2026-06-10 | 3.81 | 3.85 | 3.63 | 3.72 | -4.86% | 1,542,374 |
| 2026-06-09 | 3.91 | 3.98 | 3.83 | 3.91 | -1.76% | 1,087,276 |
| 2026-06-05 | 3.95 | 4.03 | 3.94 | 3.98 | -1.73% | 639,068 |
| 2026-06-04 | 4.03 | 4.07 | 3.94 | 4.05 | -1.22% | 757,244 |
| 2026-06-03 | 4.15 | 4.15 | 4.07 | 4.10 | -0.24% | 791,145 |
| 2026-06-02 | 4.04 | 4.11 | 3.92 | 4.11 | -0.24% | 1,395,933 |
| 2026-06-01 | 4.07 | 4.13 | 4.04 | 4.12 | +1.23% | 1,143,212 |
| 2026-05-29 | 4.01 | 4.19 | 4.01 | 4.07 | +1.50% | 6,831,814 |
| 2026-05-28 | 4.10 | 4.10 | 4.01 | 4.01 | -2.20% | 670,122 |
| 2026-05-27 | 4.16 | 4.17 | 4.08 | 4.10 | -0.97% | 1,012,836 |
| 2026-05-26 | 4.25 | 4.25 | 4.12 | 4.14 | -1.43% | 864,867 |
| 2026-05-25 | 4.24 | 4.32 | 4.17 | 4.20 | -1.41% | 2,692,322 |
| 2026-05-22 | 4.14 | 4.31 | 4.06 | 4.26 | +5.71% | 1,016,756 |
| 2026-05-21 | 3.88 | 4.03 | 3.86 | 4.03 | +6.05% | 1,648,165 |
| 2026-05-20 | 3.89 | 3.92 | 3.80 | 3.80 | -3.06% | 1,108,686 |
| 2026-05-19 | 3.95 | 3.96 | 3.89 | 3.92 | +1.29% | 943,243 |
| 2026-05-18 | 3.99 | 3.99 | 3.85 | 3.87 | -3.01% | 914,529 |
| 2026-05-15 | 4.00 | 4.00 | 3.96 | 3.99 | -0.25% | 422,805 |
| 2026-05-14 | 4.09 | 4.10 | 3.97 | 4.00 | -1.48% | 847,942 |
| 2026-05-13 | 4.03 | 4.09 | 3.99 | 4.06 | +0.25% | 737,676 |
| 2026-05-12 | 4.10 | 4.13 | 4.02 | 4.05 | +0.75% | 1,168,504 |
| 2026-05-11 | 4.05 | 4.09 | 3.98 | 4.02 | -0.50% | 561,722 |
| 2026-05-08 | 3.85 | 4.05 | 3.85 | 4.04 | +2.80% | 892,095 |
| 2026-05-07 | 4.25 | 4.42 | 3.92 | 3.93 | -11.29% | 3,254,879 |
| 2026-05-06 | 4.39 | 4.43 | 4.25 | 4.43 | +3.26% | 793,263 |
| 2026-05-05 | 4.26 | 4.38 | 4.24 | 4.29 | +0.00% | 1,445,749 |
| 2026-05-04 | 4.13 | 4.30 | 4.09 | 4.29 | +4.89% | 747,231 |
| 2026-05-01 | 4.09 | 4.11 | 4.03 | 4.09 | +2.00% | 325,035 |
| 2026-04-30 | 4.08 | 4.08 | 4.01 | 4.01 | -1.96% | 622,719 |
| 2026-04-29 | 4.02 | 4.12 | 4.00 | 4.09 | +1.74% | 585,829 |
| 2026-04-28 | 4.07 | 4.12 | 4.02 | 4.02 | -2.19% | 902,021 |
| 2026-04-27 | 4.01 | 4.15 | 4.00 | 4.11 | +1.23% | 781,934 |
| 2026-04-24 | 4.00 | 4.10 | 4.00 | 4.06 | +1.00% | 1,064,436 |
| 2026-04-23 | 4.00 | 4.08 | 3.94 | 4.02 | -0.74% | 1,444,649 |
| 2026-04-22 | 4.04 | 4.10 | 4.02 | 4.05 | -1.46% | 874,337 |
| 2026-04-21 | 4.06 | 4.14 | 4.00 | 4.11 | +0.98% | 1,027,885 |
| 2026-04-20 | 4.00 | 4.16 | 3.96 | 4.07 | +1.24% | 1,085,730 |
| 2026-04-17 | 3.91 | 4.06 | 3.90 | 4.02 | +4.15% | 1,524,923 |
| 2026-04-16 | 3.96 | 3.96 | 3.77 | 3.86 | +0.26% | 799,261 |
| 2026-04-15 | 3.85 | 3.88 | 3.81 | 3.85 | -0.26% | 1,021,277 |
| 2026-04-14 | 3.90 | 3.93 | 3.84 | 3.86 | +0.78% | 1,043,021 |
| 2026-04-13 | 3.90 | 3.90 | 3.81 | 3.83 | -1.79% | 665,598 |
| 2026-04-10 | 3.90 | 3.93 | 3.86 | 3.90 | -2.01% | 699,728 |
| 2026-04-09 | 3.90 | 4.06 | 3.90 | 3.98 | -0.75% | 1,329,735 |
| 2026-04-08 | 4.01 | 4.06 | 3.94 | 4.01 | +4.16% | 3,952,211 |
| 2026-04-07 | 3.76 | 3.91 | 3.71 | 3.85 | +3.77% | 731,136 |
| 2026-04-02 | 4.01 | 4.05 | 3.71 | 3.71 | -5.12% | 1,235,959 |
| 2026-04-01 | 3.95 | 4.07 | 3.84 | 3.91 | +1.82% | 1,355,404 |
| 2026-03-31 | 3.67 | 3.89 | 3.67 | 3.84 | +1.05% | 1,256,761 |
| 2026-03-30 | 3.64 | 3.82 | 3.45 | 3.80 | +0.00% | 1,013,394 |
| 2026-03-27 | 3.64 | 3.87 | 3.61 | 3.80 | +1.06% | 1,137,103 |
| 2026-03-26 | 3.67 | 3.78 | 3.67 | 3.76 | +2.17% | 1,368,816 |
| 2026-03-25 | 3.54 | 3.72 | 3.41 | 3.68 | +10.18% | 873,342 |
| 2026-03-24 | 3.57 | 3.57 | 3.31 | 3.34 | -2.05% | 1,040,416 |
| 2026-03-23 | 3.54 | 3.55 | 3.37 | 3.41 | -5.28% | 747,810 |
| 2026-03-20 | 3.75 | 3.81 | 3.60 | 3.60 | -4.76% | 2,094,819 |
| 2026-03-19 | 3.89 | 3.91 | 3.77 | 3.78 | -5.03% | 1,361,441 |
| 2026-03-18 | 3.95 | 4.03 | 3.93 | 3.98 | +1.27% | 1,097,412 |
| 2026-03-17 | 3.86 | 3.95 | 3.86 | 3.93 | +1.55% | 706,494 |
| 2026-03-16 | 3.85 | 3.92 | 3.85 | 3.87 | -1.28% | 734,929 |
| 2026-03-13 | 3.98 | 3.98 | 3.87 | 3.92 | -1.75% | 810,824 |
| 2026-03-12 | 4.27 | 4.31 | 3.90 | 3.99 | -5.90% | 1,722,234 |
| 2026-03-11 | 4.20 | 4.47 | 4.15 | 4.24 | +1.44% | 1,194,791 |
| 2026-03-10 | 4.12 | 4.22 | 4.11 | 4.18 | +2.20% | 726,492 |
| 2026-03-09 | 4.06 | 4.12 | 3.96 | 4.09 | -3.76% | 1,226,468 |
| 2026-03-06 | 4.32 | 4.34 | 4.15 | 4.25 | -2.52% | 1,454,518 |
| 2026-03-05 | 4.32 | 4.39 | 4.30 | 4.36 | +1.16% | 926,006 |
| 2026-03-04 | 4.25 | 4.32 | 4.24 | 4.31 | +0.23% | 1,071,741 |
| 2026-03-03 | 4.17 | 4.32 | 4.17 | 4.30 | +0.47% | 784,172 |
| 2026-03-02 | 4.25 | 4.33 | 4.20 | 4.28 | +0.71% | 572,756 |
| 2026-02-27 | 4.23 | 4.26 | 4.18 | 4.25 | +0.71% | 1,009,041 |
| 2026-02-26 | 4.23 | 4.28 | 4.20 | 4.22 | -0.47% | 1,185,110 |
| 2026-02-25 | 4.25 | 4.37 | 4.13 | 4.24 | -0.93% | 1,859,903 |
| 2026-02-24 | 4.32 | 4.59 | 4.20 | 4.28 | +7.00% | 2,778,777 |
| 2026-02-23 | 3.96 | 4.28 | 3.94 | 4.00 | +2.56% | 2,478,650 |
| 2026-02-20 | 3.85 | 3.98 | 3.85 | 3.90 | -0.51% | 2,969,886 |
| 2026-02-19 | 3.94 | 3.98 | 3.88 | 3.92 | +1.55% | 1,250,409 |
| 2026-02-18 | 3.76 | 3.89 | 3.76 | 3.86 | +1.58% | 582,898 |
| 2026-02-17 | 3.74 | 3.80 | 3.73 | 3.80 | +0.53% | 551,870 |
| 2026-02-16 | 3.74 | 3.80 | 3.74 | 3.78 | +1.34% | 1,090,785 |
| 2026-02-13 | 3.67 | 3.76 | 3.65 | 3.73 | +0.00% | 727,198 |
| 2026-02-12 | 3.72 | 3.78 | 3.72 | 3.73 | -1.32% | 716,057 |
| 2026-02-11 | 3.43 | 3.80 | 3.29 | 3.78 | +2.72% | 578,934 |
| 2026-02-10 | 3.65 | 3.69 | 3.58 | 3.68 | +2.22% | 554,147 |
| 2026-02-09 | 3.50 | 3.60 | 3.43 | 3.60 | +5.26% | 693,897 |
| 2026-02-06 | 3.46 | 3.50 | 3.35 | 3.42 | -4.20% | 2,096,570 |
| 2026-02-05 | 3.79 | 3.79 | 3.54 | 3.57 | -5.56% | 1,667,169 |
| 2026-02-04 | 3.72 | 3.79 | 3.69 | 3.78 | +1.07% | 897,703 |
| 2026-02-03 | 3.78 | 3.78 | 3.69 | 3.74 | +1.36% | 472,237 |
| 2026-02-02 | 3.70 | 3.75 | 3.66 | 3.69 | -2.64% | 732,324 |
| 2026-01-30 | 3.91 | 3.98 | 3.78 | 3.79 | -2.57% | 1,732,680 |
| 2026-01-29 | 3.87 | 3.92 | 3.83 | 3.89 | +1.04% | 1,003,001 |
| 2026-01-28 | 3.87 | 3.90 | 3.82 | 3.85 | +0.79% | 1,105,278 |
| 2026-01-27 | 3.80 | 3.85 | 3.77 | 3.82 | +1.33% | 1,073,016 |
| 2026-01-23 | 3.85 | 3.89 | 3.72 | 3.77 | -3.33% | 1,472,733 |
| 2026-01-22 | 3.95 | 3.96 | 3.86 | 3.90 | -1.02% | 997,212 |
| 2026-01-21 | 3.98 | 3.98 | 3.82 | 3.94 | +2.07% | 962,854 |
| 2026-01-20 | 3.84 | 3.91 | 3.81 | 3.86 | -0.52% | 1,043,348 |
| 2026-01-19 | 3.88 | 3.93 | 3.81 | 3.88 | +0.52% | 660,546 |
| 2026-01-16 | 3.77 | 3.89 | 3.77 | 3.86 | +0.78% | 295,599 |
| 2026-01-15 | 3.92 | 3.99 | 3.80 | 3.83 | -1.54% | 1,122,471 |
| 2026-01-14 | 3.90 | 3.94 | 3.83 | 3.89 | -1.52% | 896,917 |
| 2026-01-13 | 3.69 | 3.96 | 3.69 | 3.95 | +6.76% | 1,559,419 |
| 2026-01-12 | 3.69 | 3.73 | 3.64 | 3.70 | +0.54% | 458,214 |
| 2026-01-09 | 3.72 | 3.72 | 3.64 | 3.68 | +1.66% | 578,745 |
| 2026-01-08 | 3.69 | 3.73 | 3.61 | 3.62 | -1.36% | 709,915 |
| 2026-01-07 | 3.62 | 3.74 | 3.60 | 3.67 | +1.66% | 793,427 |
| 2026-01-06 | 3.52 | 3.64 | 3.44 | 3.61 | +4.34% | 777,074 |
| 2026-01-05 | 3.45 | 3.52 | 3.45 | 3.46 | +0.00% | 506,970 |
| 2026-01-02 | 3.43 | 3.47 | 3.39 | 3.46 | +0.58% | 290,235 |
| 2025-12-31 | 3.40 | 3.46 | 3.40 | 3.44 | +0.00% | 296,495 |
| 2025-12-30 | 3.47 | 3.50 | 3.42 | 3.44 | -1.15% | 221,063 |
| 2025-12-29 | 3.47 | 3.52 | 3.46 | 3.48 | +0.29% | 606,430 |
| 2025-12-24 | 3.49 | 3.66 | 3.46 | 3.47 | -3.61% | 633,021 |
| 2025-12-23 | 3.54 | 3.62 | 3.50 | 3.60 | +1.69% | 907,496 |
| 2025-12-22 | 3.50 | 3.55 | 3.48 | 3.54 | +3.21% | 816,788 |
| 2025-12-19 | 3.30 | 3.49 | 3.30 | 3.43 | +2.39% | 1,854,648 |
| 2025-12-18 | 3.30 | 3.39 | 3.27 | 3.35 | +2.13% | 1,814,697 |
| 2025-12-17 | 3.21 | 3.31 | 3.18 | 3.28 | +1.55% | 1,561,561 |
| 2025-12-16 | 3.22 | 3.31 | 3.18 | 3.23 | -2.42% | 1,631,017 |
| 2025-12-15 | 3.30 | 3.33 | 3.20 | 3.31 | +0.91% | 1,210,182 |
| 2025-12-12 | 3.25 | 3.33 | 3.22 | 3.28 | +2.18% | 920,442 |
| 2025-12-11 | 3.24 | 3.29 | 3.19 | 3.21 | -0.62% | 494,159 |
| 2025-12-10 | 3.33 | 3.33 | 3.19 | 3.23 | -2.71% | 985,834 |
| 2025-12-09 | 3.29 | 3.33 | 3.28 | 3.32 | +0.30% | 579,397 |
| 2025-12-08 | 3.23 | 3.37 | 3.23 | 3.31 | +0.61% | 670,026 |
| 2025-12-05 | 3.38 | 3.42 | 3.28 | 3.29 | +1.54% | 1,501,096 |
| 2025-12-04 | 3.38 | 3.38 | 3.23 | 3.24 | -3.86% | 1,292,502 |
| 2025-12-03 | 3.35 | 3.41 | 3.25 | 3.37 | -1.75% | 1,425,852 |
| 2025-12-02 | 3.49 | 3.50 | 3.35 | 3.43 | +0.88% | 1,476,491 |
| 2025-12-01 | 3.52 | 3.60 | 3.40 | 3.40 | -0.87% | 821,732 |
| 2025-11-28 | 3.47 | 3.49 | 3.43 | 3.43 | -1.15% | 808,641 |
| 2025-11-27 | 3.52 | 3.57 | 3.47 | 3.47 | +0.00% | 914,395 |
| 2025-11-26 | 3.46 | 3.51 | 3.44 | 3.47 | +1.76% | 863,454 |
| 2025-11-25 | 3.31 | 3.42 | 3.29 | 3.41 | +5.25% | 1,729,530 |
| 2025-11-24 | 3.16 | 3.25 | 3.13 | 3.24 | +2.53% | 1,320,644 |
| 2025-11-21 | 3.20 | 3.29 | 3.13 | 3.16 | -5.39% | 907,190 |
| 2025-11-20 | 3.28 | 3.34 | 3.22 | 3.34 | +4.70% | 1,378,238 |
| 2025-11-19 | 3.20 | 3.29 | 3.17 | 3.19 | -3.33% | 1,148,114 |
| 2025-11-18 | 3.46 | 3.49 | 3.29 | 3.30 | -4.35% | 1,153,130 |
| 2025-11-17 | 3.39 | 3.45 | 3.30 | 3.45 | +0.88% | 1,276,562 |
| 2025-11-14 | 3.48 | 3.48 | 3.22 | 3.42 | -4.74% | 985,137 |
| 2025-11-13 | 3.59 | 3.64 | 3.53 | 3.59 | +0.28% | 772,746 |
| 2025-11-12 | 3.60 | 3.67 | 3.56 | 3.58 | -0.56% | 1,258,611 |
| 2025-11-11 | 3.60 | 3.65 | 3.50 | 3.60 | +3.15% | 1,319,449 |
| 2025-11-10 | 3.46 | 3.52 | 3.44 | 3.49 | +2.95% | 977,339 |
| 2025-11-07 | 3.50 | 3.50 | 3.38 | 3.39 | -0.88% | 608,819 |
| 2025-11-06 | 3.42 | 3.46 | 3.38 | 3.42 | +1.79% | 946,999 |
| 2025-11-05 | 3.38 | 3.40 | 3.28 | 3.36 | -0.59% | 1,019,046 |
| 2025-11-04 | 3.38 | 3.44 | 3.37 | 3.38 | -2.03% | 698,667 |
| 2025-11-03 | 3.45 | 3.47 | 3.41 | 3.45 | +0.29% | 956,715 |
| 2025-10-31 | 3.45 | 3.46 | 3.38 | 3.44 | +0.29% | 1,007,737 |
| 2025-10-30 | 3.42 | 3.48 | 3.41 | 3.43 | -0.87% | 592,396 |
| 2025-10-29 | 3.47 | 3.49 | 3.44 | 3.46 | -0.29% | 477,720 |
| 2025-10-28 | 3.53 | 3.53 | 3.42 | 3.47 | -1.70% | 453,053 |
| 2025-10-27 | 3.57 | 3.60 | 3.53 | 3.53 | -0.56% | 979,046 |
| 2025-10-24 | 3.62 | 3.62 | 3.54 | 3.55 | -1.39% | 780,552 |
| 2025-10-23 | 3.49 | 3.61 | 3.49 | 3.60 | +0.00% | 782,814 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+17.27%). Worst month: Mar (-5.48%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is IMDEX Ltd's (IMD.AU) latest close?
3.29 on 2026-10-16, from the Closelook data lake's daily price record.
What is IMD.AU's 52-week high and low?
4.59 high and 3.00 low over the trailing 52 weeks, as of 2026-10-16.
What is IMDEX Ltd's strongest and weakest month historically?
Historically, IMD.AU's strongest calendar month has been Feb (average +17.27%) and its weakest Mar (average -5.48%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.