Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	4.241	4.280	4.172	4.192	3.679	412,836
2022-01-20	4.349	4.359	4.221	4.271	3.748	1,034,899
2022-01-19	4.369	4.379	4.290	4.349	3.817	281,775
2022-01-18	4.438	4.468	4.379	4.419	3.878	267,624
2022-01-17	4.419	4.478	4.349	4.438	3.895	254,261
2022-01-14	4.448	4.458	4.399	4.419	3.878	293,049
2022-01-13	4.557	4.576	4.458	4.458	3.913	252,307
2022-01-12	4.635	4.635	4.566	4.586	4.025	256,128
2022-01-11	4.724	4.724	4.596	4.635	4.068	161,167
2022-01-10	4.685	4.685	4.576	4.616	4.051	132,011
2022-01-07	4.783	4.783	4.606	4.645	4.077	273,237
2022-01-06	4.724	4.724	4.576	4.616	4.051	236,839
2022-01-05	4.852	4.882	4.774	4.783	4.198	198,569
2022-01-04	4.902	5.000	4.833	4.843	4.250	298,571
2021-12-31	4.912	4.931	4.843	4.872	4.276	95,481
2021-12-30	4.981	4.991	4.902	4.902	4.302	428,827
2021-12-29	4.882	4.981	4.872	4.981	4.371	429,883
2021-12-24	4.833	4.862	4.783	4.862	4.267	139,362
2021-12-23	4.685	4.823	4.685	4.823	4.233	239,837
2021-12-22	4.734	4.744	4.665	4.714	4.138	339,417
2021-12-21	4.724	4.744	4.665	4.714	4.138	272,013
2021-12-20	4.774	4.783	4.695	4.714	4.138	316,650
2021-12-17	4.734	4.793	4.685	4.774	4.190	410,981
2021-12-16	4.764	4.793	4.744	4.744	4.164	243,466
2021-12-15	4.852	4.852	4.734	4.764	4.181	230,503
2021-12-14	4.823	4.862	4.774	4.852	4.259	214,342
2021-12-13	4.813	4.828	4.774	4.774	4.190	145,737
2021-12-10	4.813	4.813	4.754	4.803	4.216	331,241
2021-12-09	4.685	4.823	4.640	4.823	4.233	464,331
2021-12-08	4.557	4.665	4.547	4.616	4.051	635,389
2021-12-07	4.507	4.616	4.507	4.566	4.008	688,496
2021-12-06	4.566	4.645	4.517	4.527	3.973	775,507
2021-12-03	4.626	4.675	4.547	4.586	4.025	447,426
2021-12-02	4.695	4.695	4.596	4.626	4.060	286,396
2021-12-01	4.695	4.734	4.645	4.645	4.077	217,426
2021-11-30	4.705	4.793	4.695	4.744	4.164	457,611
2021-11-29	4.665	4.724	4.655	4.705	4.129	485,563
2021-11-26	4.872	4.872	4.744	4.774	4.190	348,528
2021-11-25	4.862	4.882	4.803	4.833	4.241	283,041
2021-11-24	4.764	4.872	4.724	4.862	4.267	357,931
2021-11-23	4.793	4.872	4.774	4.783	4.198	237,250
2021-11-22	4.734	4.862	4.724	4.803	4.216	651,270
2021-11-19	4.754	4.813	4.724	4.734	4.155	851,560
2021-11-18	4.685	4.823	4.685	4.754	4.172	637,945
2021-11-17	4.695	4.793	4.640	4.685	4.112	402,083
2021-11-16	4.783	4.783	4.635	4.695	4.120	285,752
2021-11-15	4.774	4.783	4.665	4.695	4.120	658,152
2021-11-12	4.931	4.931	4.774	4.774	4.190	276,135
2021-11-11	4.931	4.931	4.843	4.862	4.267	284,610
2021-11-10	4.961	4.961	4.833	4.882	4.285	361,410
2021-11-09	4.862	5.000	4.862	4.961	4.354	885,524
2021-11-08	4.971	4.971	4.823	4.862	4.267	316,105
2021-11-05	4.882	4.971	4.769	4.941	4.337	404,063
2021-11-04	4.931	4.991	4.882	4.941	4.337	626,334
2021-11-03	4.774	4.833	4.744	4.823	4.233	390,129
2021-11-02	4.685	4.783	4.685	4.764	4.181	252,834
2021-11-01	4.635	4.714	4.626	4.665	4.094	277,813
2021-10-29	4.675	4.675	4.507	4.635	4.068	974,490
2021-10-28	4.783	4.813	4.645	4.675	4.103	855,311
2021-10-27	4.823	4.862	4.744	4.744	4.164	349,635

← NewerPage 21 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.