Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.200	2.230	2.160	2.230	2.173	1,529,307
2026-04-29	2.220	2.220	2.170	2.190	2.134	1,066,085
2026-04-28	2.220	2.220	2.180	2.200	2.143	907,770
2026-04-27	2.240	2.240	2.200	2.230	2.173	273,867
2026-04-24	2.200	2.230	2.170	2.230	2.173	689,611
2026-04-23	2.250	2.250	2.180	2.200	2.143	438,938
2026-04-22	2.280	2.280	2.220	2.220	2.163	513,906
2026-04-21	2.330	2.330	2.250	2.300	2.241	527,737
2026-04-20	2.280	2.300	2.260	2.300	2.241	467,319
2026-04-17	2.300	2.300	2.240	2.260	2.202	929,952
2026-04-16	2.290	2.310	2.260	2.310	2.251	714,361
2026-04-15	2.260	2.305	2.240	2.280	2.221	898,262
2026-04-14	2.230	2.260	2.200	2.250	2.192	575,306
2026-04-13	2.270	2.270	2.185	2.250	2.192	977,599
2026-04-10	2.280	2.295	2.240	2.270	2.212	1,060,783
2026-04-09	2.300	2.310	2.240	2.270	2.212	672,179
2026-04-08	2.330	2.350	2.280	2.300	2.241	560,002
2026-04-07	2.280	2.290	2.240	2.260	2.202	644,282
2026-04-02	2.310	2.340	2.230	2.250	2.192	758,242
2026-04-01	2.430	2.430	2.300	2.320	2.260	816,069
2026-03-31	2.330	2.380	2.300	2.360	2.299	774,403
2026-03-30	2.310	2.350	2.290	2.350	2.290	826,608
2026-03-27	2.390	2.400	2.330	2.350	2.290	670,707
2026-03-26	2.360	2.410	2.350	2.410	2.348	424,259
2026-03-25	2.330	2.380	2.330	2.360	2.299	372,191
2026-03-24	2.300	2.400	2.300	2.360	2.299	834,595
2026-03-23	2.390	2.430	2.300	2.430	2.367	1,148,238
2026-03-20	2.430	2.470	2.370	2.470	2.406	4,301,040
2026-03-19	2.350	2.390	2.340	2.360	2.299	945,172
2026-03-18	2.350	2.400	2.350	2.400	2.338	726,866
2026-03-17	2.290	2.345	2.290	2.330	2.270	727,043
2026-03-16	2.310	2.320	2.280	2.300	2.241	527,223
2026-03-13	2.300	2.320	2.250	2.320	2.260	752,120
2026-03-12	2.350	2.360	2.280	2.310	2.251	2,836,854
2026-03-11	2.360	2.380	2.335	2.360	2.299	1,169,295
2026-03-10	2.350	2.390	2.310	2.370	2.309	1,353,272
2026-03-09	2.300	2.325	2.230	2.310	2.251	1,611,064
2026-03-06	2.335	2.370	2.330	2.360	2.299	421,508
2026-03-05	2.550	2.550	2.365	2.380	2.319	573,356
2026-03-04	2.410	2.430	2.360	2.420	2.358	699,965
2026-03-03	2.490	2.490	2.350	2.430	2.335	545,969
2026-03-02	2.400	2.445	2.390	2.410	2.316	1,001,377
2026-02-27	2.500	2.500	2.420	2.440	2.345	589,751
2026-02-26	2.410	2.470	2.390	2.460	2.364	663,993
2026-02-25	2.400	2.425	2.290	2.410	2.316	4,769,715
2026-02-24	2.510	2.530	2.260	2.260	2.172	2,362,002
2026-02-23	2.420	2.420	2.360	2.400	2.306	1,048,563
2026-02-20	2.450	2.450	2.360	2.410	2.316	1,180,102
2026-02-19	2.440	2.450	2.385	2.430	2.335	1,529,736
2026-02-18	2.450	2.450	2.410	2.430	2.335	524,541
2026-02-17	2.460	2.460	2.380	2.420	2.326	711,430
2026-02-16	2.390	2.440	2.320	2.400	2.306	920,613
2026-02-13	2.440	2.440	2.360	2.400	2.306	450,004
2026-02-12	2.530	2.530	2.445	2.470	2.374	465,292
2026-02-11	2.480	2.550	2.460	2.550	2.451	551,058
2026-02-10	2.430	2.520	2.430	2.490	2.393	336,910
2026-02-09	2.460	2.485	2.440	2.450	2.355	441,296
2026-02-06	2.450	2.460	2.400	2.430	2.335	684,504
2026-02-05	2.560	2.560	2.470	2.490	2.393	884,019
2026-02-04	2.580	2.590	2.490	2.510	2.412	423,291

← NewerPage 3 of 5 · 253 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.