Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	3.160	3.210	3.160	3.190	2.887	388,512
2023-06-27	3.150	3.240	3.150	3.180	2.878	142,772
2023-06-26	3.170	3.240	3.160	3.240	2.932	211,958
2023-06-23	3.200	3.200	3.160	3.170	2.869	175,988
2023-06-22	3.250	3.250	3.140	3.190	2.887	224,159
2023-06-21	3.240	3.280	3.200	3.240	2.932	268,298
2023-06-20	3.180	3.250	3.180	3.220	2.914	225,396
2023-06-19	3.140	3.200	3.135	3.180	2.878	350,866
2023-06-16	3.270	3.270	3.130	3.130	2.832	704,328
2023-06-15	3.240	3.275	3.230	3.270	2.959	803,890
2023-06-14	3.380	3.400	3.230	3.240	2.932	363,372
2023-06-13	3.430	3.460	3.350	3.380	3.059	340,407
2023-06-09	3.500	3.540	3.405	3.430	3.104	570,961
2023-06-08	3.450	3.490	3.390	3.490	3.158	263,838
2023-06-07	3.370	3.470	3.340	3.450	3.122	376,038
2023-06-06	3.340	3.450	3.340	3.420	3.095	345,550
2023-06-05	3.260	3.370	3.260	3.320	3.004	344,645
2023-06-02	3.260	3.310	3.240	3.260	2.950	271,549
2023-06-01	3.270	3.350	3.240	3.270	2.959	347,993
2023-05-31	3.230	3.350	3.230	3.340	3.022	430,668
2023-05-30	3.440	3.440	3.250	3.280	2.968	425,628
2023-05-29	3.400	3.460	3.360	3.440	3.113	356,131
2023-05-26	3.360	3.400	3.340	3.380	3.059	161,791
2023-05-25	3.400	3.400	3.320	3.400	3.077	156,826
2023-05-24	3.400	3.400	3.340	3.360	3.041	199,605
2023-05-23	3.340	3.390	3.330	3.380	3.059	386,129
2023-05-22	3.370	3.370	3.330	3.340	3.022	74,913
2023-05-19	3.380	3.405	3.350	3.380	3.059	235,008
2023-05-18	3.380	3.380	3.320	3.350	3.031	218,374
2023-05-17	3.430	3.440	3.360	3.370	3.050	298,941
2023-05-16	3.500	3.500	3.400	3.430	3.104	397,756
2023-05-15	3.410	3.490	3.400	3.440	3.113	454,665
2023-05-12	3.500	3.500	3.400	3.440	3.113	543,552
2023-05-11	3.350	3.490	3.340	3.420	3.095	879,593
2023-05-10	3.260	3.470	3.230	3.350	3.031	727,828
2023-05-09	3.350	3.350	3.210	3.250	2.941	255,963
2023-05-08	3.260	3.340	3.230	3.330	3.013	1,130,675
2023-05-05	3.340	3.410	3.195	3.280	2.968	1,362,141
2023-05-04	3.310	3.390	3.240	3.390	3.068	760,517
2023-05-03	3.300	3.330	3.180	3.270	2.959	867,286
2023-05-02	3.130	3.300	3.130	3.260	2.950	577,091
2023-05-01	3.150	3.200	3.140	3.190	2.887	349,683
2023-04-28	3.170	3.200	3.140	3.160	2.860	230,133
2023-04-27	3.180	3.190	3.140	3.170	2.869	113,676
2023-04-26	3.150	3.220	3.140	3.150	2.851	186,385
2023-04-24	3.240	3.240	3.140	3.170	2.869	219,788
2023-04-21	3.150	3.230	3.110	3.160	2.860	165,670
2023-04-20	3.130	3.170	3.100	3.120	2.823	197,981
2023-04-19	3.200	3.200	3.110	3.160	2.860	674,759
2023-04-18	3.180	3.180	3.120	3.160	2.860	172,705
2023-04-17	3.150	3.200	3.110	3.120	2.823	190,023
2023-04-14	3.200	3.280	3.135	3.140	2.841	896,071
2023-04-13	3.220	3.220	3.140	3.190	2.887	291,054
2023-04-12	3.100	3.220	3.100	3.220	2.914	668,594
2023-04-11	3.020	3.170	3.010	3.100	2.805	475,051
2023-04-06	3.010	3.120	3.000	3.010	2.724	264,523
2023-04-05	2.900	3.120	2.900	3.120	2.823	1,556,395
2023-04-04	2.870	2.980	2.870	2.940	2.660	250,539
2023-04-03	2.940	2.970	2.880	2.890	2.615	205,990
2023-03-31	2.950	2.970	2.890	2.940	2.660	345,819

← NewerPage 15 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.