Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.855	1.900	1.820	1.885	1.726	919,214
2023-12-12	1.860	1.955	1.820	1.950	1.785	1,110,199
2023-12-11	1.870	1.940	1.853	1.865	1.707	618,944
2023-12-08	1.880	1.880	1.850	1.870	1.712	259,882
2023-12-07	1.815	1.895	1.810	1.860	1.703	1,101,711
2023-12-06	1.760	1.840	1.760	1.840	1.684	438,065
2023-12-05	1.750	1.795	1.740	1.755	1.607	271,464
2023-12-04	1.670	1.750	1.670	1.735	1.588	336,025
2023-12-01	1.790	1.790	1.695	1.710	1.565	2,700,959
2023-11-30	1.720	1.775	1.705	1.775	1.625	1,016,982
2023-11-29	1.695	1.725	1.650	1.715	1.570	347,245
2023-11-28	1.700	1.720	1.645	1.660	1.520	1,122,245
2023-11-27	1.690	1.750	1.675	1.705	1.561	551,595
2023-11-24	1.750	1.765	1.670	1.720	1.575	928,653
2023-11-23	1.650	1.790	1.640	1.770	1.620	3,759,978
2023-11-22	1.730	1.730	1.660	1.670	1.529	904,640
2023-11-21	1.725	1.755	1.705	1.715	1.570	592,490
2023-11-20	1.785	1.785	1.690	1.730	1.584	547,302
2023-11-17	1.805	1.820	1.740	1.750	1.602	609,986
2023-11-16	1.850	1.860	1.800	1.810	1.657	396,033
2023-11-15	1.800	1.850	1.800	1.835	1.680	982,513
2023-11-14	1.800	1.860	1.770	1.855	1.698	920,132
2023-11-13	1.905	1.905	1.780	1.805	1.652	370,572
2023-11-10	1.815	1.875	1.770	1.875	1.717	6,039,637
2023-11-09	1.890	1.890	1.800	1.830	1.675	671,083
2023-11-08	1.930	1.945	1.880	1.905	1.744	1,025,985
2023-11-07	1.970	1.970	1.875	1.940	1.776	787,352
2023-11-06	1.930	1.990	1.920	1.955	1.790	1,963,910
2023-11-03	2.300	2.350	1.820	1.930	1.767	3,506,153
2023-11-02	2.610	2.700	2.610	2.650	2.426	298,536
2023-11-01	2.690	2.710	2.620	2.650	2.426	123,055
2023-10-31	2.620	2.710	2.620	2.670	2.444	639,884
2023-10-30	2.650	2.660	2.590	2.640	2.417	158,167
2023-10-27	2.560	2.650	2.520	2.650	2.426	501,407
2023-10-26	2.750	2.750	2.520	2.560	2.344	123,959
2023-10-25	2.650	2.700	2.580	2.620	2.399	374,940
2023-10-24	2.760	2.760	2.630	2.720	2.490	404,945
2023-10-23	2.660	2.710	2.620	2.710	2.481	130,874
2023-10-20	2.700	2.700	2.630	2.670	2.444	697,753
2023-10-19	2.750	2.750	2.670	2.710	2.481	213,427
2023-10-18	2.590	2.700	2.590	2.690	2.463	203,082
2023-10-17	2.660	2.660	2.560	2.660	2.435	554,099
2023-10-16	2.760	2.760	2.630	2.640	2.417	169,922
2023-10-13	2.700	2.740	2.700	2.730	2.499	353,355
2023-10-12	2.760	2.780	2.720	2.730	2.499	251,800
2023-10-11	2.820	2.840	2.750	2.790	2.554	242,206
2023-10-10	2.790	2.840	2.780	2.810	2.572	217,033
2023-10-09	2.760	2.810	2.730	2.790	2.554	180,272
2023-10-06	2.760	2.790	2.710	2.760	2.527	257,294
2023-10-05	2.660	2.790	2.660	2.760	2.527	107,138
2023-10-04	2.860	2.860	2.750	2.790	2.554	242,254
2023-10-03	2.850	2.860	2.830	2.840	2.600	76,781
2023-10-02	2.890	2.900	2.860	2.870	2.627	68,825
2023-09-29	2.860	2.880	2.840	2.870	2.627	156,328
2023-09-28	2.900	2.900	2.830	2.870	2.627	493,674
2023-09-27	2.900	2.900	2.820	2.850	2.609	149,240
2023-09-26	2.880	2.880	2.840	2.870	2.627	182,318
2023-09-25	2.880	2.900	2.820	2.860	2.618	156,435
2023-09-22	2.850	2.910	2.850	2.900	2.655	84,570
2023-09-21	2.900	2.900	2.830	2.890	2.646	1,202,156

← NewerPage 13 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.