Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.690	2.740	2.690	2.700	2.559	615,836
2025-08-13	2.700	2.730	2.680	2.680	2.541	191,313
2025-08-12	2.710	2.735	2.690	2.710	2.569	464,092
2025-08-11	2.760	2.770	2.680	2.710	2.569	406,485
2025-08-08	2.780	2.780	2.730	2.760	2.616	264,515
2025-08-07	2.750	2.790	2.735	2.780	2.635	333,484
2025-08-06	2.680	2.750	2.670	2.740	2.597	350,726
2025-08-05	2.700	2.700	2.660	2.690	2.550	2,406,388
2025-08-04	2.700	2.700	2.665	2.680	2.541	323,535
2025-08-01	2.700	2.720	2.660	2.680	2.541	480,299
2025-07-31	2.670	2.690	2.630	2.670	2.531	433,691
2025-07-30	2.720	2.725	2.665	2.670	2.531	572,072
2025-07-29	2.700	2.720	2.660	2.720	2.578	813,094
2025-07-28	2.770	2.770	2.700	2.720	2.578	464,918
2025-07-25	2.710	2.770	2.710	2.750	2.607	1,138,921
2025-07-24	2.690	2.720	2.670	2.720	2.578	1,542,807
2025-07-23	2.740	2.765	2.670	2.680	2.541	1,302,388
2025-07-22	2.680	2.770	2.680	2.770	2.626	587,023
2025-07-21	2.660	2.690	2.645	2.680	2.541	277,491
2025-07-18	2.700	2.700	2.640	2.660	2.522	214,561
2025-07-17	2.680	2.700	2.650	2.670	2.531	1,141,521
2025-07-16	2.600	2.680	2.590	2.660	2.522	742,310
2025-07-15	2.640	2.640	2.560	2.600	2.465	919,746
2025-07-14	2.600	2.610	2.560	2.600	2.465	325,442
2025-07-11	2.600	2.610	2.570	2.580	2.446	516,354
2025-07-10	2.590	2.630	2.570	2.600	2.465	1,471,944
2025-07-09	2.530	2.580	2.520	2.570	2.436	697,554
2025-07-08	2.530	2.570	2.520	2.540	2.408	639,108
2025-07-07	2.520	2.550	2.515	2.530	2.398	513,163
2025-07-04	2.500	2.560	2.500	2.520	2.389	367,003
2025-07-03	2.530	2.540	2.465	2.510	2.379	1,383,587
2025-07-02	2.560	2.590	2.530	2.530	2.398	1,384,878
2025-07-01	2.500	2.570	2.500	2.530	2.398	1,815,852
2025-06-30	2.560	2.580	2.500	2.540	2.408	887,095
2025-06-27	2.520	2.650	2.495	2.560	2.427	6,113,287
2025-06-26	2.410	2.530	2.390	2.520	2.389	1,945,510
2025-06-25	2.270	2.430	2.270	2.410	2.285	1,746,605
2025-06-24	2.250	2.290	2.240	2.270	2.152	1,082,679
2025-06-23	2.250	2.280	2.220	2.260	2.142	865,226
2025-06-20	2.260	2.300	2.220	2.270	2.152	2,323,521
2025-06-19	2.280	2.310	2.260	2.260	2.142	1,552,812
2025-06-18	2.280	2.295	2.245	2.280	2.161	993,123
2025-06-17	2.260	2.310	2.260	2.280	2.161	1,012,638
2025-06-16	2.270	2.320	2.260	2.270	2.152	1,565,342
2025-06-13	2.310	2.315	2.260	2.290	2.171	669,396
2025-06-12	2.300	2.340	2.275	2.310	2.190	2,326,519
2025-06-11	2.310	2.310	2.285	2.290	2.171	873,996
2025-06-10	2.300	2.350	2.280	2.290	2.171	2,899,333
2025-06-06	2.350	2.350	2.310	2.320	2.199	542,128
2025-06-05	2.380	2.390	2.330	2.340	2.218	1,592,311
2025-06-04	2.420	2.430	2.385	2.390	2.266	1,021,112
2025-06-03	2.450	2.455	2.380	2.420	2.294	1,028,566
2025-06-02	2.430	2.470	2.405	2.440	2.313	837,864
2025-05-30	2.430	2.470	2.405	2.420	2.294	1,584,191
2025-05-29	2.470	2.470	2.410	2.450	2.323	518,189
2025-05-28	2.380	2.460	2.370	2.430	2.304	1,254,041
2025-05-27	2.400	2.405	2.355	2.380	2.256	978,411
2025-05-26	2.400	2.440	2.390	2.410	2.285	745,907
2025-05-23	2.410	2.445	2.400	2.410	2.285	551,086
2025-05-22	2.430	2.440	2.390	2.420	2.294	768,851

← NewerPage 6 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.