Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.700	2.700	2.610	2.620	2.350	187,099
2022-10-07	2.840	2.890	2.700	2.700	2.421	729,477
2022-10-06	2.820	2.820	2.750	2.810	2.520	432,761
2022-10-05	2.670	2.830	2.670	2.820	2.529	285,201
2022-10-04	2.800	2.800	2.650	2.660	2.386	328,662
2022-10-03	2.700	2.730	2.690	2.720	2.439	322,920
2022-09-30	2.810	2.810	2.720	2.770	2.484	3,274,434
2022-09-29	2.630	2.810	2.630	2.800	2.511	2,750,392
2022-09-28	2.660	2.715	2.610	2.700	2.421	587,404
2022-09-27	2.600	2.640	2.540	2.640	2.368	394,689
2022-09-26	2.500	2.600	2.500	2.590	2.323	425,255
2022-09-23	2.630	2.630	2.550	2.570	2.305	680,786
2022-09-21	2.620	2.650	2.560	2.630	2.359	593,685
2022-09-20	2.700	2.700	2.570	2.630	2.359	156,425
2022-09-19	2.640	2.660	2.590	2.630	2.359	398,909
2022-09-16	2.780	2.780	2.610	2.630	2.359	737,494
2022-09-15	2.780	2.780	2.710	2.750	2.466	337,069
2022-09-14	2.700	2.760	2.660	2.730	2.448	439,412
2022-09-13	2.730	2.820	2.730	2.760	2.475	274,838
2022-09-12	2.850	2.850	2.720	2.750	2.466	343,751
2022-09-09	2.800	2.850	2.730	2.740	2.457	193,846
2022-09-08	2.740	2.780	2.730	2.780	2.493	391,231
2022-09-07	2.790	2.790	2.680	2.720	2.439	840,525
2022-09-06	2.800	2.870	2.760	2.800	2.511	577,707
2022-09-05	2.940	2.940	2.800	2.840	2.547	272,946
2022-09-02	2.910	2.930	2.890	2.900	2.601	229,974
2022-09-01	3.070	3.070	2.860	2.900	2.601	889,864
2022-08-31	2.910	2.980	2.860	2.970	2.637	512,299
2022-08-30	2.900	2.900	2.770	2.890	2.566	1,151,450
2022-08-29	3.020	3.050	2.880	2.910	2.583	684,705
2022-08-26	3.130	3.190	3.100	3.130	2.779	249,330
2022-08-25	3.090	3.130	3.040	3.110	2.761	478,117
2022-08-24	3.100	3.130	3.060	3.090	2.743	1,129,954
2022-08-23	3.160	3.160	3.100	3.110	2.761	105,165
2022-08-22	3.240	3.240	3.130	3.160	2.805	145,841
2022-08-19	3.190	3.250	3.150	3.180	2.823	117,157
2022-08-18	3.220	3.220	3.115	3.180	2.823	201,713
2022-08-17	3.170	3.240	3.150	3.210	2.850	90,246
2022-08-16	3.180	3.220	3.130	3.170	2.814	261,889
2022-08-15	3.150	3.215	3.150	3.170	2.814	230,560
2022-08-12	3.150	3.210	3.120	3.170	2.814	472,524
2022-08-11	3.200	3.240	3.160	3.200	2.841	653,348
2022-08-10	3.240	3.240	3.110	3.110	2.761	354,233
2022-08-09	3.340	3.340	3.210	3.220	2.859	232,926
2022-08-08	3.350	3.390	3.270	3.270	2.903	883,430
2022-08-05	3.270	3.370	3.260	3.360	2.983	634,428
2022-08-04	3.200	3.290	3.185	3.260	2.894	722,470
2022-08-03	3.320	3.320	3.170	3.170	2.814	752,935
2022-08-02	3.250	3.330	3.220	3.320	2.947	854,806
2022-08-01	3.140	3.240	3.140	3.220	2.859	580,264
2022-07-29	2.900	3.090	2.900	3.090	2.743	798,283
2022-07-28	2.930	3.060	2.840	3.030	2.690	851,428
2022-07-27	2.420	2.885	2.380	2.840	2.521	2,366,722
2022-07-26	2.850	2.850	2.710	2.760	2.450	1,002,363
2022-07-25	2.930	2.940	2.840	2.850	2.530	390,398
2022-07-22	2.900	2.960	2.880	2.940	2.610	1,131,343
2022-07-21	2.880	2.910	2.820	2.890	2.566	1,446,497
2022-07-20	2.950	3.000	2.870	2.890	2.566	666,759
2022-07-19	2.970	2.990	2.940	2.940	2.610	558,230
2022-07-18	2.900	2.970	2.860	2.950	2.619	450,243

← NewerPage 18 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.