Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.560	0.570	0.550	0.560	0.461	301,108
2024-09-02	0.550	0.590	0.545	0.570	0.469	485,032
2024-08-30	0.545	0.595	0.545	0.590	0.469	517,031
2024-08-29	0.550	0.558	0.540	0.555	0.441	284,746
2024-08-28	0.550	0.555	0.530	0.545	0.433	308,702
2024-08-27	0.570	0.570	0.515	0.545	0.433	2,049,761
2024-08-26	0.600	0.605	0.565	0.565	0.449	536,120
2024-08-23	0.600	0.630	0.600	0.600	0.477	988,716
2024-08-22	0.585	0.640	0.575	0.625	0.497	679,527
2024-08-21	0.640	0.640	0.555	0.580	0.461	2,165,826
2024-08-20	0.820	0.865	0.630	0.650	0.516	3,100,250
2024-08-19	0.755	0.780	0.755	0.760	0.604	147,168
2024-08-16	0.775	0.790	0.760	0.760	0.604	169,620
2024-08-15	0.750	0.770	0.745	0.770	0.612	303,062
2024-08-14	0.750	0.780	0.745	0.745	0.592	157,474
2024-08-13	0.730	0.785	0.730	0.780	0.620	169,601
2024-08-12	0.730	0.790	0.720	0.735	0.584	639,343
2024-08-09	0.725	0.760	0.725	0.755	0.600	257,260
2024-08-08	0.750	0.755	0.710	0.735	0.584	500,540
2024-08-07	0.810	0.810	0.725	0.755	0.600	669,633
2024-08-06	0.820	0.840	0.805	0.815	0.648	411,968
2024-08-05	0.890	0.895	0.810	0.835	0.663	427,732
2024-08-02	0.895	0.930	0.895	0.930	0.739	120,515
2024-08-01	0.875	0.935	0.855	0.935	0.743	397,552
2024-07-31	0.865	0.900	0.865	0.875	0.695	133,541
2024-07-30	0.830	0.870	0.810	0.850	0.675	358,510
2024-07-29	0.865	0.865	0.810	0.830	0.660	332,787
2024-07-26	0.880	0.880	0.845	0.860	0.683	318,222
2024-07-25	0.890	0.900	0.880	0.880	0.699	311,958
2024-07-24	0.920	0.940	0.895	0.920	0.731	275,939
2024-07-23	0.930	0.970	0.920	0.950	0.755	332,346
2024-07-22	0.950	0.970	0.910	0.925	0.735	297,726
2024-07-19	0.945	0.945	0.910	0.940	0.747	311,062
2024-07-18	0.905	0.975	0.890	0.960	0.763	624,951
2024-07-17	0.910	0.940	0.870	0.925	0.735	487,123
2024-07-16	0.870	0.980	0.870	0.900	0.715	2,075,208
2024-07-15	0.835	0.860	0.825	0.845	0.671	232,185
2024-07-12	0.835	0.845	0.805	0.825	0.656	175,029
2024-07-11	0.830	0.865	0.830	0.830	0.660	159,573
2024-07-10	0.860	0.860	0.830	0.845	0.671	58,414
2024-07-09	0.820	0.885	0.820	0.885	0.703	247,507
2024-07-08	0.890	0.890	0.800	0.810	0.644	284,546
2024-07-05	0.905	0.905	0.850	0.890	0.707	92,275
2024-07-04	0.920	0.935	0.870	0.905	0.719	221,027
2024-07-03	0.895	0.923	0.870	0.920	0.731	225,474
2024-07-02	0.870	0.900	0.860	0.880	0.699	322,914
2024-07-01	0.935	0.965	0.850	0.860	0.683	299,813
2024-06-28	0.870	0.940	0.870	0.930	0.739	475,416
2024-06-27	0.890	0.910	0.860	0.875	0.695	546,713
2024-06-26	0.870	0.890	0.840	0.890	0.707	375,906
2024-06-25	0.830	0.870	0.820	0.850	0.675	841,681
2024-06-24	0.770	0.830	0.760	0.820	0.652	751,542
2024-06-21	0.760	0.770	0.740	0.770	0.612	238,061
2024-06-20	0.740	0.760	0.725	0.750	0.596	48,482
2024-06-19	0.745	0.760	0.740	0.750	0.596	186,104
2024-06-18	0.730	0.770	0.730	0.745	0.592	311,985
2024-06-17	0.700	0.740	0.700	0.730	0.580	304,979
2024-06-14	0.655	0.700	0.655	0.700	0.556	173,661
2024-06-13	0.650	0.660	0.650	0.650	0.516	175,808
2024-06-12	0.635	0.658	0.630	0.645	0.513	153,012

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.0500 AUD
2025-09-03	0.0200 AUD
2024-09-02	0.0200 AUD
2020-09-02	0.0375 AUD
2020-02-27	0.0350 AUD
2019-09-02	0.0375 AUD
2019-02-27	0.0350 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.