Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	2.900	2.970	2.890	2.950	2.670	236,175
2023-03-29	2.950	2.950	2.880	2.890	2.615	57,739
2023-03-28	2.860	2.940	2.860	2.910	2.633	207,355
2023-03-27	2.890	2.920	2.800	2.850	2.579	223,346
2023-03-24	2.800	2.860	2.790	2.860	2.588	109,556
2023-03-23	2.860	2.870	2.810	2.820	2.552	52,181
2023-03-22	2.800	2.880	2.800	2.840	2.570	243,976
2023-03-21	2.830	2.840	2.810	2.830	2.561	108,669
2023-03-20	2.920	2.920	2.810	2.840	2.570	142,757
2023-03-17	2.800	2.910	2.800	2.910	2.633	420,363
2023-03-16	2.800	2.840	2.790	2.800	2.534	168,681
2023-03-15	2.760	2.800	2.740	2.800	2.534	454,786
2023-03-14	2.740	2.760	2.690	2.740	2.480	1,169,976
2023-03-13	2.740	2.740	2.710	2.740	2.480	123,880
2023-03-10	2.700	2.750	2.700	2.720	2.461	524,300
2023-03-09	2.735	2.750	2.680	2.730	2.470	265,249
2023-03-08	2.780	2.780	2.720	2.750	2.489	730,311
2023-03-07	2.780	2.810	2.740	2.790	2.525	372,351
2023-03-06	2.710	2.800	2.710	2.770	2.507	210,796
2023-03-03	2.740	2.760	2.680	2.740	2.480	278,940
2023-03-02	2.980	2.980	2.690	2.750	2.489	285,710
2023-03-01	2.650	2.810	2.650	2.790	2.502	310,374
2023-02-28	2.720	2.780	2.700	2.750	2.466	626,133
2023-02-27	2.720	2.720	2.680	2.720	2.439	194,017
2023-02-24	2.650	2.730	2.650	2.720	2.439	215,194
2023-02-23	2.590	2.740	2.560	2.660	2.386	361,531
2023-02-22	2.540	2.600	2.525	2.560	2.296	561,825
2023-02-21	2.630	2.630	2.545	2.560	2.296	659,561
2023-02-20	2.730	2.730	2.620	2.630	2.359	834,448
2023-02-17	3.020	3.090	2.590	2.670	2.395	1,977,219
2023-02-16	3.070	3.140	3.070	3.140	2.816	83,518
2023-02-15	2.930	3.050	2.930	3.050	2.735	65,246
2023-02-14	2.870	3.020	2.870	2.940	2.637	184,468
2023-02-13	2.880	2.940	2.850	2.930	2.628	390,729
2023-02-10	2.950	2.960	2.880	2.890	2.592	196,283
2023-02-09	2.990	3.030	2.950	2.960	2.655	170,021
2023-02-08	3.180	3.180	2.970	3.000	2.690	363,804
2023-02-07	3.170	3.200	3.090	3.110	2.789	200,026
2023-02-06	3.200	3.220	3.150	3.170	2.843	134,222
2023-02-03	3.230	3.260	3.190	3.230	2.897	429,693
2023-02-02	3.160	3.215	3.120	3.200	2.870	281,673
2023-02-01	3.230	3.230	3.140	3.170	2.843	158,312
2023-01-31	3.230	3.230	3.170	3.200	2.870	82,541
2023-01-30	3.120	3.230	3.120	3.230	2.897	207,954
2023-01-27	3.220	3.240	3.140	3.190	2.861	152,210
2023-01-25	3.280	3.305	3.220	3.250	2.915	360,485
2023-01-24	3.240	3.320	3.230	3.260	2.924	274,299
2023-01-23	3.300	3.300	3.180	3.220	2.888	85,935
2023-01-20	3.200	3.270	3.180	3.260	2.924	173,493
2023-01-19	3.230	3.250	3.160	3.200	2.870	226,664
2023-01-18	3.300	3.300	3.240	3.250	2.915	773,640
2023-01-17	3.280	3.300	3.240	3.270	2.933	281,494
2023-01-16	3.200	3.290	3.180	3.280	2.942	620,231
2023-01-13	3.050	3.170	3.050	3.170	2.843	202,260
2023-01-12	3.140	3.230	3.065	3.110	2.789	233,618
2023-01-11	3.090	3.150	3.080	3.120	2.798	589,996
2023-01-10	3.000	3.070	2.995	3.070	2.753	182,054
2023-01-09	2.970	3.040	2.970	3.020	2.708	239,620
2023-01-06	3.050	3.050	2.950	2.970	2.664	132,513
2023-01-05	3.000	3.025	2.980	3.020	2.708	73,347

← NewerPage 16 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.