Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	2.950	2.950	2.850	2.850	2.530	361,807
2022-07-14	3.020	3.020	2.950	2.960	2.628	447,863
2022-07-13	2.960	3.010	2.940	2.990	2.654	164,778
2022-07-12	2.960	2.980	2.900	2.970	2.637	536,803
2022-07-11	2.960	2.960	2.880	2.940	2.610	545,232
2022-07-08	2.960	2.985	2.925	2.940	2.610	440,144
2022-07-07	3.010	3.010	2.940	2.970	2.637	553,941
2022-07-06	3.000	3.040	2.960	3.000	2.663	317,753
2022-07-05	3.000	3.010	2.970	2.970	2.637	275,264
2022-07-04	3.000	3.100	3.000	3.050	2.708	330,839
2022-07-01	3.030	3.100	3.000	3.000	2.663	258,534
2022-06-30	3.050	3.110	3.010	3.030	2.690	508,764
2022-06-29	3.010	3.010	2.950	3.000	2.663	1,347,312
2022-06-28	3.020	3.060	2.980	3.040	2.699	662,766
2022-06-27	2.990	3.050	2.950	3.020	2.681	439,000
2022-06-24	2.910	2.990	2.900	2.970	2.637	403,614
2022-06-23	2.980	3.040	2.930	2.940	2.610	381,937
2022-06-22	2.980	3.030	2.925	2.980	2.646	460,454
2022-06-21	2.940	3.010	2.920	3.000	2.663	472,379
2022-06-20	2.940	2.940	2.870	2.920	2.592	466,727
2022-06-17	2.860	2.920	2.800	2.920	2.592	966,530
2022-06-16	2.910	2.940	2.890	2.920	2.592	1,335,521
2022-06-15	2.890	2.930	2.830	2.910	2.583	877,232
2022-06-14	3.080	3.090	2.870	2.910	2.583	1,101,082
2022-06-10	3.040	3.180	3.040	3.080	2.734	456,764
2022-06-09	3.190	3.210	3.135	3.170	2.814	721,081
2022-06-08	3.260	3.285	3.200	3.210	2.850	1,013,935
2022-06-07	3.440	3.440	3.290	3.300	2.930	822,588
2022-06-06	3.410	3.430	3.360	3.410	3.027	422,805
2022-06-03	3.500	3.510	3.410	3.450	3.063	581,703
2022-06-02	3.470	3.510	3.460	3.500	3.107	846,546
2022-06-01	3.500	3.540	3.480	3.500	3.107	686,573
2022-05-31	3.550	3.550	3.470	3.530	3.134	409,588
2022-05-30	3.550	3.550	3.440	3.500	3.107	365,677
2022-05-27	3.520	3.540	3.470	3.510	3.116	415,981
2022-05-26	3.540	3.600	3.520	3.570	3.169	257,460
2022-05-25	3.580	3.620	3.530	3.540	3.143	1,830,942
2022-05-24	3.720	3.730	3.580	3.620	3.214	815,379
2022-05-23	3.870	3.950	3.840	3.860	3.427	696,833
2022-05-20	3.810	3.950	3.790	3.920	3.480	747,560
2022-05-19	3.690	3.810	3.660	3.800	3.373	765,707
2022-05-18	3.820	3.830	3.660	3.680	3.267	665,568
2022-05-17	3.670	3.820	3.630	3.690	3.276	672,667
2022-05-16	3.800	3.800	3.685	3.730	3.311	1,052,253
2022-05-13	3.650	3.730	3.620	3.700	3.285	630,144
2022-05-12	3.610	3.750	3.550	3.670	3.258	653,885
2022-05-11	3.670	3.770	3.630	3.760	3.338	874,921
2022-05-10	3.620	3.660	3.530	3.630	3.223	983,482
2022-05-09	3.730	3.775	3.610	3.650	3.240	376,207
2022-05-06	3.750	3.820	3.720	3.800	3.373	381,176
2022-05-05	3.960	3.960	3.850	3.850	3.418	592,139
2022-05-04	3.820	3.860	3.750	3.850	3.418	561,748
2022-05-03	3.810	3.845	3.790	3.820	3.391	463,565
2022-05-02	4.050	4.050	3.820	3.840	3.409	318,056
2022-04-29	4.060	4.060	3.910	3.940	3.498	813,875
2022-04-28	4.010	4.140	4.010	4.060	3.604	561,650
2022-04-27	4.170	4.200	4.050	4.120	3.658	554,723
2022-04-26	4.250	4.260	4.150	4.190	3.720	533,988
2022-04-22	4.200	4.280	4.200	4.250	3.773	409,509
2022-04-21	4.200	4.260	4.190	4.220	3.746	389,119

← NewerPage 19 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.