Integral Diagnostics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.930 | 2.980 | 2.900 | 2.920 | 2.736 | 418,953 |
| 2024-11-22 | 2.890 | 2.970 | 2.890 | 2.900 | 2.717 | 218,786 |
| 2024-11-21 | 2.920 | 2.940 | 2.850 | 2.900 | 2.717 | 367,715 |
| 2024-11-20 | 3.000 | 3.000 | 2.920 | 2.960 | 2.773 | 147,834 |
| 2024-11-19 | 3.040 | 3.040 | 2.970 | 2.970 | 2.783 | 252,797 |
| 2024-11-18 | 3.060 | 3.060 | 2.960 | 2.970 | 2.783 | 1,432,149 |
| 2024-11-15 | 3.015 | 3.085 | 3.015 | 3.080 | 2.886 | 337,935 |
| 2024-11-14 | 3.070 | 3.070 | 3.000 | 3.020 | 2.830 | 194,862 |
| 2024-11-13 | 3.115 | 3.125 | 3.010 | 3.030 | 2.839 | 567,047 |
| 2024-11-12 | 3.100 | 3.140 | 3.100 | 3.130 | 2.933 | 294,664 |
| 2024-11-11 | 3.080 | 3.120 | 3.050 | 3.120 | 2.923 | 173,944 |
| 2024-11-08 | 3.090 | 3.095 | 3.050 | 3.060 | 2.867 | 4,786,879 |
| 2024-11-07 | 3.030 | 3.080 | 3.020 | 3.060 | 2.867 | 182,227 |
| 2024-11-06 | 2.960 | 3.030 | 2.940 | 3.000 | 2.811 | 740,155 |
| 2024-11-05 | 2.975 | 2.985 | 2.950 | 2.950 | 2.764 | 369,410 |
| 2024-11-04 | 2.990 | 3.010 | 2.940 | 2.990 | 2.801 | 250,366 |
| 2024-11-01 | 3.140 | 3.140 | 2.960 | 2.990 | 2.801 | 910,422 |
| 2024-10-31 | 3.100 | 3.170 | 3.095 | 3.130 | 2.933 | 338,797 |
| 2024-10-30 | 3.100 | 3.120 | 3.080 | 3.100 | 2.905 | 284,233 |
| 2024-10-29 | 3.110 | 3.170 | 3.100 | 3.100 | 2.905 | 833,015 |
| 2024-10-28 | 3.170 | 3.170 | 3.105 | 3.120 | 2.923 | 459,137 |
| 2024-10-25 | 3.130 | 3.190 | 3.130 | 3.160 | 2.961 | 421,424 |
| 2024-10-24 | 3.100 | 3.170 | 3.060 | 3.130 | 2.933 | 381,300 |
| 2024-10-23 | 3.180 | 3.200 | 3.100 | 3.110 | 2.914 | 448,678 |
| 2024-10-22 | 3.080 | 3.170 | 3.065 | 3.170 | 2.970 | 640,927 |
| 2024-10-21 | 3.120 | 3.150 | 3.080 | 3.080 | 2.886 | 465,138 |
| 2024-10-18 | 3.130 | 3.140 | 3.070 | 3.090 | 2.895 | 396,113 |
| 2024-10-17 | 3.100 | 3.130 | 3.060 | 3.130 | 2.933 | 1,093,274 |
| 2024-10-16 | 3.030 | 3.110 | 3.030 | 3.090 | 2.895 | 616,547 |
| 2024-10-15 | 3.070 | 3.080 | 3.030 | 3.050 | 2.858 | 409,808 |
| 2024-10-14 | 3.120 | 3.120 | 3.065 | 3.070 | 2.876 | 346,491 |
| 2024-10-11 | 3.120 | 3.120 | 3.050 | 3.080 | 2.886 | 1,968,871 |
| 2024-10-10 | 3.140 | 3.150 | 3.060 | 3.090 | 2.895 | 1,044,392 |
| 2024-10-09 | 3.020 | 3.080 | 2.990 | 3.040 | 2.848 | 275,539 |
| 2024-10-08 | 3.030 | 3.030 | 2.985 | 3.010 | 2.820 | 149,628 |
| 2024-10-07 | 3.050 | 3.050 | 2.975 | 3.020 | 2.830 | 128,561 |
| 2024-10-04 | 3.040 | 3.050 | 2.930 | 3.050 | 2.858 | 323,981 |
| 2024-10-03 | 3.030 | 3.055 | 2.950 | 3.020 | 2.830 | 334,787 |
| 2024-10-02 | 2.980 | 3.030 | 2.970 | 3.030 | 2.839 | 420,317 |
| 2024-10-01 | 2.960 | 3.000 | 2.940 | 2.980 | 2.792 | 752,481 |
| 2024-09-30 | 3.000 | 3.000 | 2.960 | 2.970 | 2.783 | 966,159 |
| 2024-09-27 | 3.000 | 3.000 | 2.940 | 2.990 | 2.801 | 1,607,719 |
| 2024-09-26 | 2.840 | 2.970 | 2.830 | 2.970 | 2.783 | 1,102,082 |
| 2024-09-25 | 2.770 | 2.830 | 2.750 | 2.830 | 2.652 | 403,411 |
| 2024-09-24 | 2.800 | 2.820 | 2.730 | 2.770 | 2.595 | 569,604 |
| 2024-09-23 | 2.630 | 2.780 | 2.580 | 2.780 | 2.605 | 800,266 |
| 2024-09-20 | 2.560 | 2.660 | 2.560 | 2.620 | 2.455 | 1,136,940 |
| 2024-09-19 | 2.600 | 2.610 | 2.555 | 2.570 | 2.408 | 1,774,553 |
| 2024-09-18 | 2.570 | 2.610 | 2.550 | 2.590 | 2.427 | 560,854 |
| 2024-09-17 | 2.540 | 2.605 | 2.540 | 2.570 | 2.408 | 272,380 |
| 2024-09-16 | 2.600 | 2.630 | 2.540 | 2.560 | 2.399 | 823,601 |
| 2024-09-13 | 2.550 | 2.605 | 2.530 | 2.600 | 2.436 | 1,111,425 |
| 2024-09-12 | 2.520 | 2.580 | 2.510 | 2.530 | 2.370 | 387,584 |
| 2024-09-11 | 2.600 | 2.600 | 2.560 | 2.570 | 2.408 | 349,947 |
| 2024-09-10 | 2.570 | 2.610 | 2.550 | 2.600 | 2.436 | 838,697 |
| 2024-09-09 | 2.600 | 2.605 | 2.555 | 2.600 | 2.436 | 986,131 |
| 2024-09-06 | 2.580 | 2.610 | 2.560 | 2.600 | 2.436 | 526,037 |
| 2024-09-05 | 2.600 | 2.610 | 2.560 | 2.580 | 2.417 | 502,830 |
| 2024-09-04 | 2.580 | 2.610 | 2.570 | 2.610 | 2.445 | 888,395 |
| 2024-09-03 | 2.580 | 2.620 | 2.580 | 2.590 | 2.427 | 1,314,678 |
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.