Integral Diagnostics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.150	2.150	2.090	2.110	2.110	1,126,082
2026-10-15	2.100	2.120	2.060	2.110	2.110	956,454
2026-10-14	2.100	2.110	2.090	2.100	2.100	275,219
2026-10-13	2.140	2.155	2.120	2.120	2.120	628,334
2026-10-12	2.120	2.150	2.120	2.120	2.120	214,457
2026-10-09	2.130	2.160	2.120	2.150	2.150	404,126
2026-10-08	2.130	2.160	2.090	2.130	2.130	973,150
2026-10-07	2.100	2.140	2.100	2.140	2.140	517,958
2026-10-06	2.130	2.150	2.100	2.120	2.120	560,485
2026-10-05	2.140	2.170	2.130	2.130	2.130	1,083,657
2026-10-02	2.140	2.160	2.130	2.150	2.150	275,299
2026-10-01	2.170	2.170	2.110	2.130	2.130	389,095
2026-09-30	2.170	2.210	2.160	2.170	2.170	1,815,392
2026-09-29	2.180	2.200	2.150	2.200	2.200	426,334
2026-09-28	2.200	2.200	2.160	2.180	2.180	423,704
2026-09-25	2.250	2.250	2.190	2.210	2.210	315,021
2026-09-24	2.210	2.255	2.205	2.250	2.250	640,893
2026-09-23	2.200	2.240	2.190	2.220	2.220	882,946
2026-09-22	2.220	2.270	2.180	2.230	2.230	2,029,362
2026-09-21	2.280	2.300	2.250	2.280	2.280	1,209,186
2026-09-18	2.330	2.340	2.280	2.280	2.280	2,201,270
2026-09-17	2.360	2.360	2.300	2.320	2.320	756,606
2026-09-16	2.330	2.350	2.310	2.340	2.340	494,335
2026-09-15	2.300	2.320	2.285	2.310	2.310	3,649,962
2026-09-14	2.300	2.300	2.240	2.300	2.300	774,536
2026-09-11	2.280	2.310	2.270	2.280	2.280	662,930
2026-09-10	2.300	2.310	2.270	2.290	2.290	761,559
2026-09-09	2.280	2.325	2.280	2.310	2.310	528,597
2026-09-08	2.340	2.350	2.315	2.350	2.350	515,418
2026-09-07	2.320	2.350	2.300	2.330	2.330	591,314
2026-09-04	2.280	2.310	2.270	2.310	2.310	1,498,450
2026-09-03	2.350	2.350	2.270	2.280	2.280	1,282,998
2026-09-02	2.340	2.400	2.320	2.350	2.350	1,452,161
2026-09-01	2.300	2.350	2.260	2.340	2.340	1,561,857
2026-08-31	2.250	2.305	2.245	2.290	2.290	728,758
2026-08-28	2.270	2.310	2.250	2.250	2.250	885,013
2026-08-27	2.330	2.330	2.295	2.330	2.270	2,039,066
2026-08-26	2.420	2.425	2.320	2.330	2.270	1,276,094
2026-08-25	2.300	2.460	2.190	2.400	2.338	2,484,873
2026-08-24	2.270	2.295	2.250	2.280	2.221	751,305
2026-08-21	2.280	2.280	2.210	2.250	2.192	862,260
2026-08-20	2.250	2.280	2.200	2.280	2.221	1,163,405
2026-08-19	2.260	2.280	2.230	2.240	2.182	1,153,356
2026-08-18	2.280	2.280	2.220	2.260	2.202	1,160,964
2026-08-17	2.260	2.260	2.220	2.230	2.173	573,250
2026-08-14	2.250	2.260	2.205	2.240	2.182	994,361
2026-08-13	2.250	2.270	2.220	2.230	2.173	1,631,548
2026-08-12	2.150	2.240	2.150	2.220	2.163	1,938,700
2026-08-11	2.100	2.250	2.100	2.220	2.163	2,603,832
2026-08-10	2.190	2.190	2.020	2.130	2.075	2,319,023
2026-08-07	2.240	2.240	2.150	2.180	2.124	648,974
2026-08-06	2.240	2.250	2.180	2.230	2.173	1,206,165
2026-08-05	2.220	2.235	2.200	2.220	2.163	562,454
2026-08-04	2.130	2.230	2.090	2.220	2.163	1,042,381
2026-08-03	2.120	2.160	2.100	2.140	2.085	840,255
2026-07-31	2.110	2.110	2.075	2.100	2.046	2,541,796
2026-07-30	2.080	2.120	2.060	2.090	2.036	787,617
2026-07-29	2.090	2.120	2.085	2.090	2.036	727,608
2026-07-28	2.050	2.085	2.040	2.080	2.026	539,761
2026-07-27	2.050	2.070	2.040	2.050	1.997	370,592

Page 1 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.