Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	3.000	3.025	2.980	3.020	2.708	73,347
2023-01-04	2.940	3.000	2.940	2.990	2.681	71,836
2023-01-03	2.950	2.960	2.915	2.960	2.655	68,416
2022-12-30	2.920	2.970	2.910	2.930	2.628	89,179
2022-12-29	2.900	2.940	2.860	2.900	2.601	124,152
2022-12-28	2.950	2.960	2.900	2.910	2.610	111,220
2022-12-23	2.990	3.030	2.980	3.030	2.717	175,226
2022-12-22	2.950	3.030	2.935	3.010	2.699	236,813
2022-12-21	2.920	2.960	2.900	2.960	2.655	303,365
2022-12-20	3.010	3.010	2.890	2.910	2.610	524,222
2022-12-19	3.060	3.060	2.970	3.030	2.717	197,333
2022-12-16	3.000	3.020	2.940	3.020	2.708	604,315
2022-12-15	2.990	3.030	2.960	3.010	2.699	382,006
2022-12-14	3.100	3.120	2.970	3.000	2.690	711,104
2022-12-13	2.920	3.120	2.920	3.090	2.771	579,842
2022-12-12	2.900	2.950	2.875	2.920	2.619	352,222
2022-12-09	2.900	2.950	2.860	2.920	2.619	580,023
2022-12-08	2.730	2.920	2.730	2.920	2.619	709,052
2022-12-07	2.700	2.750	2.660	2.730	2.448	264,662
2022-12-06	2.780	2.780	2.700	2.700	2.421	213,275
2022-12-05	2.780	2.790	2.720	2.740	2.457	180,245
2022-12-02	2.770	2.770	2.695	2.710	2.430	567,469
2022-12-01	2.780	2.820	2.730	2.760	2.475	295,662
2022-11-30	2.670	2.770	2.660	2.770	2.484	586,517
2022-11-29	2.610	2.670	2.590	2.670	2.395	496,411
2022-11-28	2.670	2.680	2.640	2.660	2.386	224,867
2022-11-25	2.620	2.740	2.620	2.670	2.395	393,101
2022-11-24	2.740	2.740	2.680	2.700	2.421	196,499
2022-11-23	2.610	2.700	2.610	2.700	2.421	129,237
2022-11-22	2.680	2.680	2.590	2.660	2.386	305,264
2022-11-21	2.720	2.720	2.590	2.650	2.377	281,503
2022-11-18	2.610	2.710	2.610	2.700	2.421	250,289
2022-11-17	2.690	2.720	2.600	2.650	2.377	913,432
2022-11-16	2.680	2.740	2.580	2.610	2.341	441,854
2022-11-15	2.630	2.735	2.630	2.710	2.430	221,287
2022-11-14	2.880	2.880	2.590	2.660	2.386	601,944
2022-11-11	2.840	2.920	2.780	2.810	2.520	386,297
2022-11-10	2.780	2.830	2.700	2.820	2.529	934,733
2022-11-09	2.800	2.840	2.780	2.800	2.511	378,476
2022-11-08	2.780	2.850	2.760	2.810	2.520	734,635
2022-11-07	2.750	2.780	2.680	2.780	2.493	602,618
2022-11-04	2.700	2.800	2.670	2.750	2.466	1,071,240
2022-11-03	2.630	2.770	2.620	2.720	2.439	307,101
2022-11-02	2.780	2.780	2.620	2.710	2.430	481,469
2022-11-01	2.660	2.770	2.580	2.630	2.359	235,701
2022-10-31	2.490	2.640	2.480	2.630	2.359	364,275
2022-10-28	2.540	2.540	2.400	2.460	2.206	936,404
2022-10-27	2.410	2.490	2.400	2.460	2.206	838,739
2022-10-26	2.530	2.700	2.450	2.450	2.197	727,245
2022-10-25	2.590	2.610	2.520	2.520	2.260	265,483
2022-10-24	2.580	2.620	2.570	2.600	2.332	127,340
2022-10-21	2.640	2.640	2.575	2.580	2.314	242,785
2022-10-20	2.640	2.640	2.560	2.610	2.341	289,370
2022-10-19	2.580	2.640	2.570	2.630	2.359	206,648
2022-10-18	2.510	2.570	2.470	2.570	2.305	192,350
2022-10-17	2.430	2.520	2.400	2.500	2.242	211,708
2022-10-14	2.490	2.510	2.410	2.440	2.188	637,307
2022-10-13	2.630	2.630	2.490	2.510	2.251	221,456
2022-10-12	2.600	2.630	2.510	2.620	2.350	437,163
2022-10-11	2.680	2.680	2.530	2.580	2.314	1,427,370

← NewerPage 17 of 22 · 1,269 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.