Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.850	2.890	2.820	2.890	2.646	232,537
2023-09-19	2.820	2.890	2.810	2.870	2.627	133,290
2023-09-18	2.940	2.940	2.860	2.880	2.637	1,130,327
2023-09-15	2.990	3.000	2.950	2.990	2.737	276,359
2023-09-14	2.960	2.985	2.890	2.980	2.728	283,553
2023-09-13	2.980	3.030	2.960	2.960	2.710	84,577
2023-09-12	3.000	3.030	2.990	3.030	2.774	300,251
2023-09-11	2.930	3.010	2.920	3.000	2.746	190,519
2023-09-08	2.940	3.020	2.930	2.990	2.737	189,290
2023-09-07	3.000	3.020	2.970	3.010	2.756	220,312
2023-09-06	3.010	3.015	2.950	3.010	2.756	745,670
2023-09-05	3.010	3.030	2.950	3.020	2.765	125,307
2023-09-04	2.900	3.010	2.900	3.010	2.756	242,606
2023-09-01	3.040	3.040	2.830	2.920	2.673	419,854
2023-08-31	3.030	3.070	2.950	2.990	2.737	393,430
2023-08-30	2.920	3.050	2.890	3.040	2.751	403,244
2023-08-29	3.100	3.100	2.710	2.920	2.642	1,539,133
2023-08-28	3.100	3.190	3.100	3.110	2.814	1,088,314
2023-08-25	3.100	3.130	3.090	3.120	2.823	334,903
2023-08-24	3.150	3.150	3.110	3.110	2.814	161,987
2023-08-23	3.140	3.190	3.120	3.130	2.832	244,944
2023-08-22	3.030	3.180	3.030	3.150	2.851	108,944
2023-08-21	3.220	3.240	3.155	3.170	2.869	81,510
2023-08-18	3.190	3.260	3.140	3.220	2.914	600,709
2023-08-17	3.200	3.200	3.130	3.190	2.887	176,693
2023-08-16	3.150	3.220	3.120	3.200	2.896	184,511
2023-08-15	3.180	3.270	3.140	3.170	2.869	135,041
2023-08-14	3.120	3.230	3.120	3.180	2.878	197,193
2023-08-11	3.070	3.140	3.050	3.130	2.832	1,691,184
2023-08-10	3.060	3.080	3.025	3.070	2.778	1,672,712
2023-08-09	3.010	3.020	2.990	3.020	2.733	80,623
2023-08-08	3.070	3.070	2.990	3.020	2.733	103,079
2023-08-07	3.070	3.070	3.010	3.030	2.742	128,201
2023-08-04	3.010	3.050	2.990	3.050	2.760	259,212
2023-08-03	3.070	3.070	2.980	3.030	2.742	184,244
2023-08-02	2.950	3.080	2.950	3.050	2.760	416,737
2023-08-01	2.990	2.990	2.930	2.960	2.679	368,796
2023-07-31	3.000	3.030	3.000	3.030	2.742	122,701
2023-07-28	3.020	3.060	3.000	3.050	2.760	153,232
2023-07-27	3.030	3.060	3.010	3.050	2.760	700,919
2023-07-26	3.030	3.030	2.980	3.020	2.733	575,538
2023-07-25	3.070	3.080	3.010	3.010	2.724	319,761
2023-07-24	3.090	3.090	3.055	3.070	2.778	193,891
2023-07-21	3.070	3.090	3.050	3.080	2.787	498,833
2023-07-20	3.070	3.090	3.050	3.080	2.787	156,070
2023-07-19	3.130	3.140	3.080	3.090	2.796	151,841
2023-07-18	3.080	3.160	3.070	3.150	2.851	266,013
2023-07-17	3.120	3.160	3.080	3.100	2.805	1,812,254
2023-07-14	3.060	3.110	3.060	3.110	2.814	196,446
2023-07-13	3.140	3.165	3.080	3.100	2.805	349,172
2023-07-12	3.040	3.140	3.040	3.140	2.841	363,993
2023-07-11	3.130	3.170	3.030	3.050	2.760	359,571
2023-07-10	3.090	3.180	3.040	3.170	2.869	255,398
2023-07-07	3.140	3.200	3.130	3.150	2.851	253,641
2023-07-06	3.180	3.180	3.140	3.150	2.851	183,728
2023-07-05	3.140	3.160	3.120	3.160	2.860	1,511,551
2023-07-04	3.110	3.150	3.070	3.140	2.841	259,659
2023-07-03	3.250	3.280	3.100	3.110	2.814	222,938
2023-06-30	3.220	3.280	3.150	3.280	2.968	745,243
2023-06-29	3.230	3.250	3.180	3.210	2.905	227,857

← NewerPage 14 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.