Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	2.560	2.560	2.490	2.500	2.403	1,356,956
2025-11-05	2.600	2.610	2.530	2.540	2.441	771,192
2025-11-04	2.610	2.640	2.580	2.620	2.518	565,293
2025-11-03	2.610	2.610	2.565	2.600	2.499	915,673
2025-10-31	2.460	2.630	2.460	2.590	2.489	1,314,218
2025-10-30	2.530	2.530	2.480	2.480	2.383	1,771,411
2025-10-29	2.560	2.585	2.530	2.560	2.460	2,073,138
2025-10-28	2.590	2.600	2.530	2.560	2.460	2,736,810
2025-10-27	2.590	2.600	2.560	2.600	2.499	1,738,648
2025-10-24	2.580	2.630	2.580	2.600	2.499	1,851,397
2025-10-23	2.600	2.600	2.555	2.590	2.489	925,343
2025-10-22	2.590	2.605	2.550	2.590	2.489	773,726
2025-10-21	2.590	2.625	2.570	2.610	2.508	897,509
2025-10-20	2.570	2.635	2.560	2.610	2.508	2,419,886
2025-10-17	2.610	2.610	2.540	2.590	2.489	1,883,718
2025-10-16	2.610	2.630	2.580	2.610	2.508	889,590
2025-10-15	2.610	2.630	2.600	2.610	2.508	614,466
2025-10-14	2.620	2.660	2.600	2.610	2.508	780,525
2025-10-13	2.700	2.700	2.620	2.650	2.547	4,570,823
2025-10-10	2.740	2.750	2.690	2.710	2.604	314,855
2025-10-09	2.720	2.760	2.720	2.740	2.633	503,040
2025-10-08	2.710	2.720	2.680	2.700	2.595	396,988
2025-10-07	2.720	2.740	2.680	2.700	2.595	379,080
2025-10-06	2.730	2.730	2.680	2.710	2.604	239,183
2025-10-03	2.750	2.750	2.715	2.730	2.624	475,146
2025-10-02	2.780	2.780	2.720	2.740	2.633	1,393,495
2025-10-01	2.760	2.790	2.730	2.760	2.652	543,785
2025-09-30	2.780	2.790	2.650	2.750	2.643	3,269,705
2025-09-29	2.830	2.840	2.780	2.790	2.681	320,631
2025-09-26	2.830	2.830	2.780	2.810	2.701	636,794
2025-09-25	2.890	2.890	2.830	2.850	2.739	634,550
2025-09-24	2.920	2.920	2.840	2.870	2.758	601,177
2025-09-23	2.920	2.920	2.840	2.870	2.758	675,109
2025-09-22	2.940	2.940	2.890	2.890	2.777	256,180
2025-09-19	2.920	2.965	2.880	2.930	2.816	3,189,897
2025-09-18	2.830	2.920	2.830	2.920	2.806	376,306
2025-09-17	2.850	2.900	2.850	2.860	2.749	502,732
2025-09-16	2.900	2.930	2.850	2.900	2.787	516,825
2025-09-15	2.860	2.890	2.820	2.890	2.777	254,661
2025-09-12	2.840	2.900	2.830	2.830	2.720	699,147
2025-09-11	2.860	2.860	2.780	2.820	2.710	552,184
2025-09-10	2.820	2.865	2.810	2.840	2.729	305,431
2025-09-09	2.890	2.910	2.820	2.840	2.729	1,194,119
2025-09-08	2.900	2.940	2.870	2.910	2.797	365,771
2025-09-05	2.900	2.900	2.840	2.900	2.787	653,957
2025-09-04	2.850	2.890	2.820	2.850	2.739	2,151,197
2025-09-03	2.880	2.900	2.825	2.860	2.749	2,712,491
2025-09-02	2.890	2.920	2.840	2.880	2.768	615,497
2025-09-01	2.910	2.950	2.870	2.890	2.777	604,519
2025-08-29	2.910	2.970	2.880	2.910	2.797	1,974,840
2025-08-28	2.990	2.990	2.890	2.940	2.787	2,600,980
2025-08-27	3.040	3.040	2.970	3.000	2.844	3,955,893
2025-08-26	2.850	3.070	2.830	3.050	2.891	10,748,496
2025-08-25	2.700	2.735	2.670	2.720	2.578	3,426,849
2025-08-22	2.630	2.680	2.600	2.680	2.541	676,389
2025-08-21	2.700	2.700	2.590	2.650	2.512	1,235,469
2025-08-20	2.720	2.720	2.650	2.690	2.550	1,156,145
2025-08-19	2.710	2.730	2.690	2.710	2.569	353,006
2025-08-18	2.680	2.740	2.660	2.710	2.569	691,828
2025-08-15	2.700	2.715	2.650	2.660	2.522	640,062

← NewerPage 5 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.