Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.580	2.590	2.490	2.510	2.412	423,291
2026-02-03	2.610	2.640	2.570	2.580	2.479	365,964
2026-02-02	2.600	2.640	2.580	2.610	2.508	217,717
2026-01-30	2.630	2.670	2.610	2.620	2.518	1,203,248
2026-01-29	2.600	2.650	2.570	2.630	2.528	469,356
2026-01-28	2.610	2.635	2.550	2.570	2.470	395,774
2026-01-27	2.680	2.700	2.610	2.640	2.537	492,804
2026-01-23	2.690	2.690	2.620	2.680	2.576	460,796
2026-01-22	2.600	2.650	2.590	2.640	2.537	201,539
2026-01-21	2.580	2.600	2.555	2.580	2.479	530,885
2026-01-20	2.570	2.620	2.570	2.610	2.508	326,872
2026-01-19	2.650	2.650	2.570	2.630	2.528	549,887
2026-01-16	2.575	2.620	2.560	2.610	2.508	262,404
2026-01-15	2.665	2.665	2.550	2.560	2.460	410,916
2026-01-14	2.650	2.710	2.630	2.650	2.547	547,443
2026-01-13	2.570	2.640	2.570	2.640	2.537	339,743
2026-01-12	2.530	2.600	2.520	2.600	2.499	345,855
2026-01-09	2.530	2.570	2.520	2.540	2.441	492,111
2026-01-08	2.500	2.560	2.480	2.550	2.451	424,631
2026-01-07	2.520	2.520	2.490	2.510	2.412	491,913
2026-01-06	2.580	2.580	2.490	2.510	2.412	573,933
2026-01-05	2.520	2.570	2.520	2.530	2.431	387,652
2026-01-02	2.520	2.550	2.510	2.510	2.412	245,418
2025-12-31	2.470	2.550	2.470	2.540	2.441	553,641
2025-12-30	2.420	2.480	2.420	2.460	2.364	844,043
2025-12-29	2.450	2.460	2.420	2.420	2.326	436,763
2025-12-24	2.480	2.480	2.420	2.450	2.355	259,506
2025-12-23	2.460	2.490	2.400	2.480	2.383	763,395
2025-12-22	2.460	2.460	2.400	2.420	2.326	598,867
2025-12-19	2.400	2.425	2.380	2.410	2.316	913,323
2025-12-18	2.530	2.530	2.300	2.410	2.316	3,036,855
2025-12-17	2.470	2.485	2.455	2.460	2.364	551,328
2025-12-16	2.470	2.490	2.450	2.480	2.383	641,547
2025-12-15	2.440	2.490	2.440	2.460	2.364	204,740
2025-12-12	2.470	2.490	2.430	2.450	2.355	206,144
2025-12-11	2.490	2.505	2.440	2.450	2.355	230,927
2025-12-10	2.500	2.510	2.450	2.480	2.383	576,177
2025-12-09	2.450	2.520	2.450	2.500	2.403	551,527
2025-12-08	2.430	2.500	2.430	2.470	2.374	426,697
2025-12-05	2.470	2.510	2.440	2.450	2.355	343,537
2025-12-04	2.600	2.600	2.470	2.470	2.374	876,426
2025-12-03	2.550	2.600	2.545	2.580	2.479	557,522
2025-12-02	2.570	2.635	2.550	2.570	2.470	1,560,047
2025-12-01	2.660	2.660	2.550	2.570	2.470	678,662
2025-11-28	2.620	2.640	2.590	2.640	2.537	228,733
2025-11-27	2.660	2.660	2.600	2.620	2.518	224,828
2025-11-26	2.650	2.670	2.620	2.660	2.556	534,786
2025-11-25	2.580	2.630	2.580	2.610	2.508	751,290
2025-11-24	2.510	2.570	2.510	2.560	2.460	1,163,511
2025-11-21	2.550	2.550	2.520	2.520	2.422	231,141
2025-11-20	2.530	2.580	2.530	2.570	2.470	683,672
2025-11-19	2.520	2.560	2.520	2.540	2.441	390,461
2025-11-18	2.550	2.550	2.490	2.520	2.422	1,732,938
2025-11-17	2.490	2.520	2.455	2.500	2.403	1,207,343
2025-11-14	2.560	2.560	2.480	2.490	2.393	716,462
2025-11-13	2.600	2.600	2.540	2.560	2.460	993,636
2025-11-12	2.550	2.590	2.550	2.580	2.479	580,948
2025-11-11	2.570	2.590	2.510	2.570	2.470	1,231,376
2025-11-10	2.500	2.580	2.500	2.560	2.460	582,362
2025-11-07	2.490	2.520	2.470	2.470	2.374	830,051

← NewerPage 4 of 5 · 254 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.