Integral Diagnostics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.060 | 4.180 | 4.050 | 4.180 | 3.711 | 795,592 |
| 2022-04-19 | 4.100 | 4.115 | 4.030 | 4.050 | 3.595 | 445,650 |
| 2022-04-14 | 4.050 | 4.070 | 3.990 | 4.020 | 3.569 | 364,819 |
| 2022-04-13 | 3.910 | 4.025 | 3.910 | 4.020 | 3.569 | 406,602 |
| 2022-04-12 | 3.970 | 4.050 | 3.940 | 3.950 | 3.507 | 1,026,101 |
| 2022-04-11 | 3.990 | 3.990 | 3.940 | 3.970 | 3.524 | 330,183 |
| 2022-04-08 | 3.900 | 4.015 | 3.900 | 3.990 | 3.542 | 108,091 |
| 2022-04-07 | 3.940 | 3.990 | 3.910 | 3.950 | 3.507 | 216,344 |
| 2022-04-06 | 3.950 | 3.980 | 3.930 | 3.940 | 3.498 | 220,007 |
| 2022-04-05 | 3.980 | 3.990 | 3.940 | 3.950 | 3.507 | 102,446 |
| 2022-04-04 | 3.940 | 4.000 | 3.910 | 3.970 | 3.524 | 164,422 |
| 2022-04-01 | 3.950 | 3.975 | 3.900 | 3.900 | 3.462 | 129,381 |
| 2022-03-31 | 3.950 | 3.985 | 3.930 | 3.930 | 3.489 | 483,028 |
| 2022-03-30 | 3.920 | 3.980 | 3.905 | 3.980 | 3.533 | 1,188,849 |
| 2022-03-29 | 3.950 | 3.950 | 3.850 | 3.910 | 3.471 | 457,212 |
| 2022-03-28 | 3.830 | 3.940 | 3.820 | 3.910 | 3.471 | 526,179 |
| 2022-03-25 | 3.790 | 3.850 | 3.790 | 3.820 | 3.391 | 937,609 |
| 2022-03-24 | 3.790 | 3.820 | 3.750 | 3.800 | 3.373 | 450,119 |
| 2022-03-23 | 3.760 | 3.800 | 3.740 | 3.800 | 3.373 | 782,360 |
| 2022-03-22 | 3.760 | 3.810 | 3.740 | 3.750 | 3.329 | 390,244 |
| 2022-03-21 | 3.850 | 3.850 | 3.720 | 3.760 | 3.338 | 594,659 |
| 2022-03-18 | 3.790 | 3.820 | 3.750 | 3.790 | 3.365 | 464,616 |
| 2022-03-17 | 3.840 | 3.900 | 3.765 | 3.790 | 3.365 | 462,085 |
| 2022-03-16 | 3.850 | 3.930 | 3.820 | 3.870 | 3.436 | 649,436 |
| 2022-03-15 | 3.700 | 3.850 | 3.700 | 3.840 | 3.409 | 659,212 |
| 2022-03-14 | 3.720 | 3.750 | 3.670 | 3.750 | 3.329 | 371,907 |
| 2022-03-11 | 3.760 | 3.760 | 3.650 | 3.670 | 3.258 | 762,637 |
| 2022-03-10 | 3.690 | 3.760 | 3.690 | 3.720 | 3.302 | 526,084 |
| 2022-03-09 | 3.750 | 3.760 | 3.650 | 3.690 | 3.276 | 458,825 |
| 2022-03-08 | 3.550 | 3.780 | 3.550 | 3.720 | 3.302 | 1,293,444 |
| 2022-03-07 | 3.520 | 3.560 | 3.460 | 3.530 | 3.134 | 1,281,619 |
| 2022-03-04 | 3.490 | 3.585 | 3.490 | 3.520 | 3.125 | 842,326 |
| 2022-03-03 | 3.570 | 3.610 | 3.500 | 3.530 | 3.134 | 768,033 |
| 2022-03-02 | 3.580 | 3.590 | 3.500 | 3.530 | 3.134 | 1,023,649 |
| 2022-03-01 | 3.500 | 3.740 | 3.490 | 3.590 | 3.187 | 2,074,810 |
| 2022-02-28 | 3.470 | 3.550 | 3.460 | 3.520 | 3.089 | 4,318,558 |
| 2022-02-25 | 3.610 | 3.630 | 3.410 | 3.500 | 3.072 | 3,104,384 |
| 2022-02-24 | 3.856 | 3.856 | 3.856 | 3.856 | 3.385 | 0 |
| 2022-02-23 | 3.856 | 3.856 | 3.856 | 3.856 | 3.385 | 0 |
| 2022-02-22 | 3.945 | 3.945 | 3.827 | 3.856 | 3.385 | 977,696 |
| 2022-02-21 | 3.886 | 3.916 | 3.787 | 3.876 | 3.402 | 266,918 |
| 2022-02-18 | 3.925 | 3.975 | 3.886 | 3.886 | 3.411 | 211,001 |
| 2022-02-17 | 3.955 | 4.024 | 3.916 | 3.916 | 3.437 | 237,533 |
| 2022-02-16 | 3.925 | 3.994 | 3.906 | 3.994 | 3.506 | 742,163 |
| 2022-02-15 | 4.024 | 4.024 | 3.866 | 3.866 | 3.393 | 454,856 |
| 2022-02-14 | 4.004 | 4.044 | 3.955 | 3.955 | 3.471 | 152,065 |
| 2022-02-11 | 4.024 | 4.063 | 3.985 | 4.014 | 3.523 | 345,380 |
| 2022-02-10 | 4.054 | 4.113 | 3.980 | 4.034 | 3.540 | 786,228 |
| 2022-02-09 | 4.044 | 4.093 | 4.004 | 4.083 | 3.584 | 368,974 |
| 2022-02-08 | 4.004 | 4.063 | 3.975 | 4.024 | 3.532 | 834,226 |
| 2022-02-07 | 4.162 | 4.162 | 3.994 | 4.004 | 3.514 | 692,203 |
| 2022-02-04 | 4.152 | 4.202 | 4.103 | 4.162 | 3.653 | 192,355 |
| 2022-02-03 | 4.221 | 4.320 | 4.152 | 4.162 | 3.653 | 874,119 |
| 2022-02-02 | 4.182 | 4.231 | 4.098 | 4.192 | 3.679 | 313,077 |
| 2022-02-01 | 4.142 | 4.192 | 4.073 | 4.073 | 3.575 | 488,640 |
| 2022-01-31 | 3.856 | 4.083 | 3.837 | 4.073 | 3.575 | 578,856 |
| 2022-01-28 | 3.925 | 4.014 | 3.876 | 3.916 | 3.437 | 1,451,713 |
| 2022-01-27 | 3.748 | 4.034 | 3.610 | 3.945 | 3.462 | 1,744,220 |
| 2022-01-25 | 3.994 | 4.113 | 3.994 | 4.014 | 3.523 | 979,292 |
| 2022-01-24 | 3.965 | 4.142 | 3.906 | 4.093 | 3.592 | 782,433 |
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.