Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.480	2.500	2.420	2.430	2.248	339,262
2024-06-06	2.380	2.480	2.340	2.460	2.276	395,003
2024-06-05	2.340	2.370	2.285	2.360	2.184	1,911,114
2024-06-04	2.410	2.415	2.320	2.370	2.193	350,522
2024-06-03	2.480	2.480	2.410	2.440	2.258	193,756
2024-05-31	2.410	2.480	2.380	2.440	2.258	475,883
2024-05-30	2.380	2.420	2.350	2.360	2.184	236,500
2024-05-29	2.410	2.475	2.375	2.390	2.211	518,538
2024-05-28	2.470	2.470	2.400	2.410	2.230	227,508
2024-05-27	2.400	2.440	2.390	2.440	2.258	267,722
2024-05-24	2.445	2.445	2.400	2.410	2.230	166,497
2024-05-23	2.480	2.500	2.420	2.450	2.267	332,166
2024-05-22	2.490	2.490	2.440	2.470	2.285	365,481
2024-05-21	2.480	2.495	2.460	2.490	2.304	366,179
2024-05-20	2.470	2.490	2.450	2.480	2.295	237,535
2024-05-17	2.460	2.490	2.450	2.470	2.285	369,755
2024-05-16	2.450	2.470	2.400	2.460	2.276	299,392
2024-05-15	2.470	2.470	2.355	2.420	2.239	561,781
2024-05-14	2.450	2.450	2.420	2.420	2.239	108,250
2024-05-13	2.470	2.490	2.430	2.450	2.267	175,885
2024-05-10	2.510	2.510	2.420	2.470	2.285	641,488
2024-05-09	2.480	2.490	2.420	2.440	2.258	389,813
2024-05-08	2.460	2.560	2.460	2.500	2.313	220,914
2024-05-07	2.470	2.560	2.470	2.530	2.341	310,490
2024-05-06	2.440	2.460	2.420	2.450	2.267	408,416
2024-05-03	2.450	2.460	2.410	2.450	2.267	552,806
2024-05-02	2.460	2.480	2.415	2.430	2.248	365,869
2024-05-01	2.520	2.520	2.430	2.460	2.276	196,211
2024-04-30	2.530	2.540	2.500	2.540	2.350	258,283
2024-04-29	2.480	2.530	2.475	2.530	2.341	177,445
2024-04-26	2.470	2.530	2.450	2.470	2.285	543,079
2024-04-24	2.590	2.590	2.490	2.510	2.322	890,177
2024-04-23	2.560	2.585	2.530	2.560	2.369	353,013
2024-04-22	2.470	2.580	2.470	2.540	2.350	842,603
2024-04-19	2.490	2.490	2.450	2.470	2.285	317,049
2024-04-18	2.470	2.490	2.440	2.480	2.295	477,010
2024-04-17	2.450	2.470	2.410	2.450	2.267	544,580
2024-04-16	2.410	2.430	2.350	2.420	2.239	557,284
2024-04-15	2.380	2.380	2.350	2.370	2.193	319,773
2024-04-12	2.360	2.380	2.330	2.370	2.193	279,727
2024-04-11	2.350	2.390	2.340	2.360	2.184	175,083
2024-04-10	2.400	2.400	2.345	2.380	2.202	587,508
2024-04-09	2.400	2.430	2.380	2.390	2.211	296,650
2024-04-08	2.410	2.420	2.370	2.400	2.221	394,144
2024-04-05	2.350	2.390	2.320	2.380	2.202	458,483
2024-04-04	2.430	2.430	2.330	2.360	2.184	500,053
2024-04-03	2.260	2.430	2.250	2.430	2.248	1,275,061
2024-04-02	2.280	2.300	2.230	2.270	2.100	779,869
2024-03-28	2.230	2.260	2.220	2.250	2.082	222,587
2024-03-27	2.250	2.260	2.205	2.220	2.054	384,949
2024-03-26	2.230	2.270	2.190	2.260	2.091	771,319
2024-03-25	2.210	2.270	2.210	2.250	2.082	722,006
2024-03-22	2.220	2.240	2.190	2.220	2.054	227,676
2024-03-21	2.150	2.240	2.140	2.240	2.073	403,809
2024-03-20	2.130	2.160	2.090	2.150	1.989	1,144,188
2024-03-19	2.160	2.180	2.090	2.150	1.989	344,050
2024-03-18	2.180	2.200	2.140	2.150	1.989	484,889
2024-03-15	2.150	2.230	2.130	2.230	2.063	708,705
2024-03-14	2.230	2.230	2.160	2.160	1.999	519,143
2024-03-13	2.220	2.230	2.180	2.210	2.045	373,046

← NewerPage 11 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.