Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.930	2.955	2.885	2.890	2.708	581,109
2025-02-20	2.990	3.020	2.920	2.950	2.764	1,167,913
2025-02-19	2.970	3.040	2.940	2.990	2.801	686,821
2025-02-18	3.040	3.060	2.960	2.970	2.783	447,968
2025-02-17	3.070	3.100	3.030	3.040	2.848	1,411,758
2025-02-14	2.980	3.080	2.970	3.070	2.876	1,081,282
2025-02-13	2.950	3.040	2.935	2.970	2.783	1,334,144
2025-02-12	2.920	2.950	2.900	2.920	2.736	555,700
2025-02-11	2.960	2.960	2.920	2.940	2.755	700,355
2025-02-10	2.980	2.985	2.950	2.950	2.764	1,431,594
2025-02-07	3.050	3.050	2.960	2.970	2.783	239,050
2025-02-06	3.030	3.050	3.000	3.010	2.820	883,868
2025-02-05	3.050	3.050	2.990	3.030	2.839	913,759
2025-02-04	3.060	3.070	3.000	3.040	2.848	566,410
2025-02-03	3.040	3.090	2.990	2.990	2.801	359,555
2025-01-31	3.050	3.150	3.040	3.120	2.923	1,126,022
2025-01-30	2.980	3.040	2.955	3.030	2.839	757,868
2025-01-29	2.910	2.990	2.910	2.980	2.792	788,002
2025-01-28	2.930	2.950	2.880	2.920	2.736	787,593
2025-01-24	2.970	2.990	2.920	2.940	2.755	955,372
2025-01-23	2.910	2.980	2.890	2.980	2.792	1,460,236
2025-01-22	2.950	2.960	2.870	2.910	2.726	1,034,616
2025-01-21	2.950	2.985	2.950	2.960	2.773	858,461
2025-01-20	2.960	2.990	2.940	2.980	2.792	663,856
2025-01-17	2.960	2.970	2.910	2.960	2.773	632,278
2025-01-16	2.970	2.970	2.910	2.960	2.773	902,267
2025-01-15	2.900	2.940	2.885	2.930	2.745	701,520
2025-01-14	2.930	2.930	2.900	2.930	2.745	682,532
2025-01-13	2.950	2.960	2.890	2.940	2.755	407,416
2025-01-10	2.950	2.980	2.920	2.980	2.792	669,661
2025-01-09	2.990	2.990	2.930	2.990	2.801	3,286,374
2025-01-08	2.950	2.990	2.940	2.990	2.801	984,374
2025-01-07	2.940	3.000	2.925	2.950	2.764	640,529
2025-01-06	2.910	2.965	2.910	2.940	2.755	482,410
2025-01-03	2.940	2.950	2.900	2.910	2.726	460,915
2025-01-02	2.930	2.935	2.890	2.920	2.736	380,313
2024-12-31	2.980	2.980	2.900	2.910	2.726	145,874
2024-12-30	2.880	2.970	2.880	2.970	2.783	838,764
2024-12-27	2.860	2.930	2.850	2.920	2.736	715,444
2024-12-24	2.900	2.910	2.870	2.870	2.689	560,768
2024-12-23	2.970	3.000	2.870	2.910	2.726	996,870
2024-12-20	2.920	3.000	2.900	3.000	2.811	2,523,711
2024-12-19	2.920	2.960	2.900	2.900	2.717	1,374,858
2024-12-18	2.910	2.980	2.840	2.980	2.792	1,301,694
2024-12-17	2.960	3.010	2.920	2.940	2.755	957,716
2024-12-16	3.030	3.040	2.970	2.980	2.792	822,839
2024-12-13	3.040	3.060	2.990	3.030	2.839	625,145
2024-12-12	3.050	3.140	3.000	3.000	2.811	6,864,023
2024-12-11	3.050	3.070	2.960	3.050	2.858	3,758,121
2024-12-10	2.890	2.980	2.890	2.930	2.745	939,291
2024-12-09	2.930	2.960	2.900	2.900	2.717	256,688
2024-12-06	2.950	3.010	2.880	2.880	2.698	279,289
2024-12-05	3.060	3.180	2.940	2.940	2.755	2,040,114
2024-12-04	2.940	3.110	2.880	3.040	2.848	2,130,668
2024-12-03	2.870	2.940	2.850	2.940	2.755	383,487
2024-12-02	2.890	2.920	2.820	2.850	2.670	128,006
2024-11-29	2.910	2.920	2.860	2.920	2.736	313,172
2024-11-28	2.820	2.940	2.780	2.910	2.726	345,281
2024-11-27	2.880	2.920	2.790	2.830	2.652	275,678
2024-11-26	2.920	2.930	2.870	2.890	2.708	235,962

← NewerPage 8 of 22 · 1,268 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.