Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.200	2.220	2.180	2.180	2.017	441,720
2024-03-11	2.210	2.220	2.180	2.200	2.036	514,575
2024-03-08	2.205	2.270	2.205	2.240	2.073	613,015
2024-03-07	2.200	2.270	2.180	2.220	2.054	718,162
2024-03-06	2.220	2.280	2.190	2.270	2.100	596,632
2024-03-05	2.190	2.290	2.190	2.290	2.119	1,355,479
2024-03-04	2.270	2.280	2.160	2.200	2.036	604,051
2024-03-01	2.200	2.240	2.140	2.240	2.073	752,603
2024-02-29	2.390	2.390	2.190	2.210	2.045	11,228,646
2024-02-28	2.390	2.400	2.300	2.370	2.170	398,648
2024-02-27	2.420	2.480	2.350	2.370	2.170	354,442
2024-02-26	2.270	2.580	2.180	2.580	2.362	849,860
2024-02-23	2.200	2.290	2.150	2.270	2.078	932,791
2024-02-22	2.190	2.230	2.150	2.180	1.996	1,419,938
2024-02-21	2.140	2.220	2.130	2.220	2.032	1,937,484
2024-02-20	2.020	2.250	1.960	2.240	2.051	2,826,317
2024-02-19	2.100	2.130	2.040	2.090	1.913	433,008
2024-02-16	2.090	2.130	2.040	2.100	1.922	1,009,862
2024-02-15	2.050	2.070	1.990	2.050	1.877	844,792
2024-02-14	2.040	2.070	2.010	2.030	1.858	461,295
2024-02-13	2.070	2.080	2.000	2.030	1.858	866,085
2024-02-12	2.100	2.100	2.030	2.030	1.858	168,912
2024-02-09	2.030	2.070	2.010	2.050	1.877	248,751
2024-02-08	2.005	2.050	1.995	2.020	1.849	1,399,458
2024-02-07	2.050	2.050	1.938	1.995	1.826	222,209
2024-02-06	1.990	2.020	1.950	1.970	1.803	231,429
2024-02-05	1.970	2.000	1.940	2.000	1.831	150,015
2024-02-02	1.950	1.975	1.920	1.970	1.803	492,120
2024-02-01	1.955	1.960	1.890	1.935	1.771	693,376
2024-01-31	2.000	2.000	1.950	1.970	1.803	772,855
2024-01-30	1.990	2.010	1.975	1.990	1.822	159,926
2024-01-29	2.040	2.060	1.955	1.985	1.817	779,311
2024-01-25	2.010	2.080	1.995	2.030	1.858	462,230
2024-01-24	1.965	2.030	1.960	2.010	1.840	1,164,796
2024-01-23	1.890	1.980	1.890	1.970	1.803	2,249,826
2024-01-22	1.870	1.940	1.865	1.895	1.735	344,039
2024-01-19	1.900	1.915	1.870	1.880	1.721	219,094
2024-01-18	1.850	1.885	1.825	1.840	1.684	432,788
2024-01-17	1.935	1.940	1.870	1.890	1.730	718,508
2024-01-16	1.890	1.920	1.875	1.910	1.749	368,757
2024-01-15	1.875	1.905	1.865	1.870	1.712	41,861
2024-01-12	1.850	1.880	1.830	1.875	1.717	334,603
2024-01-11	1.875	1.890	1.800	1.840	1.684	832,680
2024-01-10	1.860	1.908	1.860	1.895	1.735	403,535
2024-01-09	1.900	1.915	1.875	1.885	1.726	197,107
2024-01-08	1.890	1.910	1.860	1.890	1.730	332,625
2024-01-05	1.915	1.920	1.875	1.885	1.726	411,183
2024-01-04	1.990	1.990	1.860	1.905	1.744	664,294
2024-01-03	1.980	2.020	1.930	1.990	1.822	558,844
2024-01-02	1.890	1.975	1.890	1.930	1.767	380,849
2023-12-29	1.918	1.970	1.895	1.905	1.744	653,021
2023-12-28	1.910	1.940	1.895	1.930	1.767	342,967
2023-12-27	1.950	1.950	1.900	1.905	1.744	370,694
2023-12-22	1.930	1.955	1.890	1.910	1.749	504,144
2023-12-21	1.870	1.930	1.838	1.890	1.730	7,519,705
2023-12-20	1.850	1.890	1.850	1.860	1.703	292,246
2023-12-19	1.910	1.925	1.840	1.845	1.689	610,270
2023-12-18	1.900	1.915	1.840	1.910	1.749	529,120
2023-12-15	1.950	1.950	1.875	1.915	1.753	358,131
2023-12-14	1.895	1.945	1.865	1.945	1.781	756,873

← NewerPage 12 of 22 · 1,265 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.