Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.550	2.560	2.430	2.460	2.332	1,589,367
2025-05-20	2.490	2.580	2.450	2.550	2.417	1,888,900
2025-05-19	2.500	2.500	2.440	2.470	2.341	1,134,902
2025-05-16	2.420	2.490	2.420	2.490	2.360	1,166,527
2025-05-15	2.490	2.490	2.425	2.470	2.341	1,016,909
2025-05-14	2.560	2.560	2.490	2.490	2.360	818,346
2025-05-13	2.520	2.575	2.500	2.520	2.389	834,974
2025-05-12	2.550	2.570	2.470	2.480	2.351	1,309,181
2025-05-09	2.580	2.590	2.520	2.560	2.427	827,435
2025-05-08	2.550	2.595	2.510	2.570	2.436	1,374,977
2025-05-07	2.390	2.550	2.360	2.530	2.398	2,047,434
2025-05-06	2.400	2.440	2.340	2.360	2.237	2,083,503
2025-05-05	2.370	2.410	2.365	2.390	2.266	2,196,809
2025-05-02	2.400	2.405	2.330	2.390	2.266	3,003,337
2025-05-01	2.400	2.460	2.380	2.400	2.275	1,494,688
2025-04-30	2.390	2.430	2.370	2.420	2.294	963,844
2025-04-29	2.350	2.390	2.315	2.370	2.247	1,493,109
2025-04-28	2.290	2.340	2.270	2.290	2.171	1,089,701
2025-04-24	2.270	2.300	2.260	2.270	2.152	733,790
2025-04-23	2.230	2.265	2.200	2.250	2.133	1,657,830
2025-04-22	2.270	2.270	2.190	2.230	2.114	342,096
2025-04-17	2.320	2.320	2.230	2.250	2.133	1,001,165
2025-04-16	2.250	2.320	2.250	2.310	2.190	507,043
2025-04-15	2.210	2.255	2.180	2.250	2.133	1,361,185
2025-04-14	2.280	2.280	2.210	2.230	2.114	969,232
2025-04-11	2.280	2.280	2.180	2.260	2.142	1,478,317
2025-04-10	2.280	2.295	2.230	2.270	2.152	1,086,386
2025-04-09	2.170	2.190	2.110	2.130	2.019	1,200,270
2025-04-08	2.150	2.195	2.140	2.170	2.057	968,101
2025-04-07	2.250	2.250	2.120	2.140	2.029	1,991,798
2025-04-04	2.210	2.290	2.210	2.280	2.161	660,307
2025-04-03	2.290	2.290	2.210	2.250	2.133	475,738
2025-04-02	2.250	2.290	2.240	2.270	2.152	400,083
2025-04-01	2.290	2.310	2.190	2.270	2.152	1,701,803
2025-03-31	2.310	2.310	2.260	2.290	2.171	492,005
2025-03-28	2.310	2.350	2.310	2.310	2.190	420,027
2025-03-27	2.290	2.370	2.270	2.330	2.209	481,131
2025-03-26	2.290	2.370	2.240	2.310	2.190	1,879,308
2025-03-25	2.320	2.320	2.270	2.270	2.152	821,226
2025-03-24	2.300	2.340	2.295	2.310	2.190	1,265,089
2025-03-21	2.280	2.390	2.265	2.360	2.237	3,998,617
2025-03-20	2.300	2.350	2.290	2.310	2.190	1,478,383
2025-03-19	2.370	2.420	2.280	2.300	2.180	765,428
2025-03-18	2.300	2.370	2.295	2.360	2.237	1,491,406
2025-03-17	2.250	2.310	2.230	2.290	2.171	1,210,833
2025-03-14	2.180	2.210	2.160	2.200	2.086	325,152
2025-03-13	2.230	2.245	2.170	2.170	2.057	999,130
2025-03-12	2.240	2.250	2.190	2.210	2.095	1,301,138
2025-03-11	2.320	2.340	2.250	2.250	2.133	1,251,222
2025-03-10	2.330	2.400	2.310	2.350	2.228	1,985,467
2025-03-07	2.240	2.315	2.220	2.290	2.171	2,320,859
2025-03-06	2.190	2.270	2.175	2.250	2.133	3,480,750
2025-03-05	2.130	2.170	2.110	2.150	2.014	2,190,287
2025-03-04	2.160	2.200	2.120	2.150	2.014	2,178,445
2025-03-03	2.090	2.215	2.060	2.150	2.014	2,265,404
2025-02-28	2.300	2.335	2.130	2.130	1.996	6,186,920
2025-02-27	2.450	2.500	2.260	2.360	2.211	6,025,710
2025-02-26	2.250	2.540	1.910	2.510	2.352	20,274,684
2025-02-25	2.880	2.880	2.825	2.860	2.680	1,032,502
2025-02-24	2.860	2.890	2.810	2.890	2.708	1,378,165

← NewerPage 7 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.