Integral Diagnostics Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.610	2.610	2.570	2.580	2.417	994,771
2024-08-30	2.600	2.660	2.565	2.600	2.436	1,188,965
2024-08-29	2.610	2.670	2.580	2.640	2.443	1,040,342
2024-08-28	2.530	2.640	2.530	2.610	2.415	1,159,349
2024-08-27	2.580	2.630	2.540	2.600	2.406	1,039,996
2024-08-26	2.570	2.580	2.520	2.570	2.378	226,232
2024-08-23	2.560	2.560	2.520	2.550	2.359	522,383
2024-08-22	2.480	2.590	2.480	2.560	2.369	782,091
2024-08-21	2.470	2.510	2.440	2.480	2.295	146,975
2024-08-20	2.520	2.520	2.470	2.490	2.304	173,160
2024-08-19	2.480	2.530	2.480	2.510	2.322	564,251
2024-08-16	2.500	2.530	2.480	2.490	2.304	454,784
2024-08-15	2.480	2.500	2.470	2.490	2.304	225,821
2024-08-14	2.500	2.520	2.470	2.480	2.295	249,523
2024-08-13	2.500	2.510	2.470	2.480	2.295	220,540
2024-08-12	2.500	2.540	2.480	2.490	2.304	416,721
2024-08-09	2.460	2.500	2.415	2.490	2.304	795,338
2024-08-08	2.490	2.510	2.460	2.480	2.295	1,601,439
2024-08-07	2.400	2.520	2.400	2.490	2.304	622,873
2024-08-06	2.410	2.500	2.395	2.480	2.295	622,649
2024-08-05	2.410	2.450	2.410	2.440	2.258	508,100
2024-08-02	2.420	2.445	2.390	2.440	2.258	433,680
2024-08-01	2.460	2.480	2.440	2.450	2.267	313,922
2024-07-31	2.420	2.485	2.420	2.480	2.295	419,058
2024-07-30	2.470	2.470	2.405	2.410	2.230	442,699
2024-07-29	2.480	2.480	2.440	2.470	2.285	119,053
2024-07-26	2.490	2.490	2.420	2.460	2.276	241,803
2024-07-25	2.460	2.500	2.450	2.480	2.295	317,913
2024-07-24	2.530	2.530	2.465	2.490	2.304	410,098
2024-07-23	2.540	2.560	2.500	2.530	2.341	671,020
2024-07-22	2.520	2.530	2.475	2.500	2.313	222,265
2024-07-19	2.500	2.580	2.490	2.540	2.350	1,194,371
2024-07-18	2.480	2.500	2.460	2.480	2.295	274,725
2024-07-17	2.460	2.520	2.460	2.490	2.304	757,293
2024-07-16	2.500	2.520	2.460	2.480	2.295	329,342
2024-07-15	2.530	2.530	2.470	2.490	2.304	270,561
2024-07-12	2.520	2.520	2.480	2.510	2.322	357,252
2024-07-11	2.530	2.560	2.510	2.520	2.332	557,205
2024-07-10	2.560	2.560	2.510	2.510	2.322	140,125
2024-07-09	2.590	2.590	2.535	2.560	2.369	285,698
2024-07-08	2.610	2.640	2.575	2.590	2.396	232,606
2024-07-05	2.600	2.630	2.580	2.610	2.415	363,067
2024-07-04	2.610	2.620	2.580	2.610	2.415	429,822
2024-07-03	2.600	2.620	2.580	2.590	2.396	282,654
2024-07-02	2.600	2.630	2.580	2.610	2.415	746,370
2024-07-01	2.710	2.710	2.590	2.590	2.396	335,946
2024-06-28	2.630	2.720	2.625	2.670	2.470	717,706
2024-06-27	2.620	2.650	2.580	2.650	2.452	893,033
2024-06-26	2.600	2.630	2.555	2.610	2.415	564,299
2024-06-25	2.630	2.650	2.590	2.590	2.396	1,190,382
2024-06-24	2.590	2.650	2.575	2.610	2.415	1,644,082
2024-06-21	2.550	2.580	2.530	2.570	2.378	730,769
2024-06-20	2.540	2.590	2.515	2.570	2.378	913,404
2024-06-19	2.520	2.590	2.520	2.560	2.369	1,192,802
2024-06-18	2.480	2.580	2.480	2.500	2.313	2,414,015
2024-06-17	2.450	2.480	2.290	2.430	2.248	1,775,542
2024-06-14	2.500	2.590	2.440	2.540	2.350	437,021
2024-06-13	2.350	2.560	2.320	2.520	2.332	569,206
2024-06-12	2.330	2.380	2.320	2.380	2.202	222,509
2024-06-11	2.410	2.410	2.300	2.340	2.165	301,617

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.0600 AUD
2026-03-04	0.0330 AUD
2025-08-29	0.0400 AUD
2025-03-06	0.0250 AUD
2024-08-30	0.0330 AUD
2024-02-29	0.0250 AUD
2023-08-31	0.0350 AUD
2023-03-02	0.0250 AUD
2022-09-01	0.0300 AUD
2022-03-01	0.0400 AUD
2021-09-02	0.0690 AUD
2021-03-01	0.0542 AUD
2020-08-28	0.0395 AUD
2020-02-28	0.0542 AUD
2019-08-30	0.0493 AUD
2019-03-01	0.0483 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.