Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.100	2.100	2.030	2.050	1.997	581,771
2026-07-23	2.080	2.090	2.050	2.070	2.017	421,082
2026-07-22	2.080	2.080	2.030	2.060	2.007	562,215
2026-07-21	2.130	2.130	2.050	2.070	2.017	304,476
2026-07-20	2.130	2.130	2.070	2.080	2.026	331,473
2026-07-17	2.170	2.170	2.070	2.100	2.046	626,386
2026-07-16	2.060	2.150	2.060	2.140	2.085	812,477
2026-07-15	2.090	2.100	2.060	2.100	2.046	881,644
2026-07-14	2.120	2.120	2.060	2.070	2.017	456,616
2026-07-13	2.070	2.100	2.050	2.080	2.026	600,431
2026-07-10	2.070	2.080	2.045	2.060	2.007	301,460
2026-07-09	2.040	2.080	2.020	2.080	2.026	1,207,508
2026-07-08	2.100	2.100	2.020	2.050	1.997	615,973
2026-07-07	2.100	2.120	2.075	2.100	2.046	865,468
2026-07-06	2.020	2.100	2.010	2.060	2.007	880,554
2026-07-03	2.000	2.040	2.000	2.020	1.968	237,210
2026-07-02	2.010	2.020	1.995	2.010	1.958	916,024
2026-07-01	1.990	2.020	1.985	2.010	1.958	726,241
2026-06-30	1.995	2.030	1.985	2.000	1.949	1,049,764
2026-06-29	1.995	2.040	1.990	2.000	1.949	984,870
2026-06-26	2.010	2.015	1.975	2.000	1.949	638,851
2026-06-25	1.985	2.030	1.965	2.010	1.958	660,326
2026-06-24	1.960	2.000	1.950	1.975	1.924	526,592
2026-06-23	1.960	1.975	1.915	1.965	1.914	1,189,273
2026-06-22	1.965	1.995	1.925	1.940	1.890	1,016,286
2026-06-19	2.010	2.030	1.945	1.980	1.929	2,640,366
2026-06-18	2.040	2.060	2.020	2.030	1.978	929,756
2026-06-17	2.020	2.080	2.010	2.070	2.017	1,205,572
2026-06-16	2.070	2.070	1.995	2.070	2.017	1,578,456
2026-06-15	2.040	2.100	2.030	2.070	2.017	2,922,112
2026-06-12	2.030	2.060	2.020	2.040	1.988	1,888,996
2026-06-11	2.010	2.070	2.000	2.030	1.978	1,646,607
2026-06-10	2.010	2.035	1.970	2.010	1.958	1,886,168
2026-06-09	2.020	2.040	1.905	1.995	1.944	4,988,752
2026-06-05	2.030	2.070	2.010	2.070	2.017	2,271,632
2026-06-04	2.080	2.080	2.010	2.030	1.978	1,641,330
2026-06-03	2.120	2.120	2.040	2.060	2.007	3,387,317
2026-06-02	2.150	2.155	2.100	2.120	2.065	910,237
2026-06-01	2.170	2.215	2.140	2.180	2.124	936,873
2026-05-29	2.140	2.170	2.105	2.170	2.114	1,995,147
2026-05-28	2.080	2.120	2.075	2.120	2.065	2,178,742
2026-05-27	2.060	2.085	2.060	2.080	2.026	916,620
2026-05-26	2.070	2.100	2.050	2.090	2.036	3,403,312
2026-05-25	2.080	2.090	2.050	2.080	2.026	281,445
2026-05-22	2.040	2.090	2.000	2.080	2.026	905,372
2026-05-21	2.100	2.100	2.010	2.010	1.958	1,246,952
2026-05-20	2.090	2.090	2.020	2.040	1.988	1,381,726
2026-05-19	2.120	2.120	2.070	2.080	2.026	832,686
2026-05-18	2.120	2.120	2.050	2.070	2.017	1,310,845
2026-05-15	2.170	2.190	2.110	2.110	2.056	1,591,337
2026-05-14	2.200	2.200	2.160	2.170	2.114	857,926
2026-05-13	2.210	2.210	2.150	2.190	2.134	623,324
2026-05-12	2.220	2.220	2.140	2.190	2.134	715,751
2026-05-11	2.260	2.260	2.210	2.220	2.163	659,421
2026-05-08	2.275	2.285	2.250	2.270	2.212	253,202
2026-05-07	2.260	2.320	2.250	2.310	2.251	514,264
2026-05-06	2.250	2.260	2.200	2.260	2.202	398,289
2026-05-05	2.260	2.265	2.210	2.230	2.173	515,674
2026-05-04	2.200	2.280	2.190	2.270	2.212	506,138
2026-05-01	2.250	2.250	2.180	2.220	2.163	497,474

← NewerPage 2 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.