Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.715	0.715	0.635	0.635	0.505	548,856
2024-06-07	0.710	0.720	0.700	0.705	0.560	93,314
2024-06-06	0.740	0.740	0.715	0.720	0.572	212,601
2024-06-05	0.725	0.740	0.705	0.740	0.588	71,316
2024-06-04	0.745	0.745	0.705	0.720	0.572	241,278
2024-06-03	0.720	0.755	0.720	0.750	0.596	441,345
2024-05-31	0.700	0.710	0.685	0.710	0.564	208,962
2024-05-30	0.700	0.710	0.685	0.700	0.556	359,041
2024-05-29	0.695	0.700	0.675	0.700	0.556	282,412
2024-05-28	0.720	0.720	0.685	0.685	0.544	321,288
2024-05-27	0.740	0.740	0.715	0.730	0.580	251,415
2024-05-24	0.720	0.740	0.700	0.740	0.588	194,322
2024-05-23	0.715	0.725	0.710	0.720	0.572	48,158
2024-05-22	0.720	0.730	0.705	0.730	0.580	171,863
2024-05-21	0.730	0.755	0.720	0.740	0.588	203,350
2024-05-20	0.735	0.770	0.705	0.730	0.580	675,568
2024-05-17	0.765	0.765	0.730	0.735	0.584	499,532
2024-05-16	0.780	0.780	0.710	0.750	0.596	532,950
2024-05-15	0.780	0.790	0.720	0.785	0.624	502,257
2024-05-14	0.800	0.800	0.760	0.790	0.628	415,203
2024-05-13	0.675	0.800	0.675	0.790	0.628	1,739,617
2024-05-10	0.660	0.700	0.620	0.685	0.544	1,239,416
2024-05-09	0.395	0.655	0.380	0.615	0.489	3,511,064
2024-05-08	0.420	0.420	0.395	0.400	0.318	54,736
2024-05-07	0.405	0.420	0.395	0.420	0.334	88,119
2024-05-06	0.400	0.405	0.390	0.405	0.322	103,619
2024-05-03	0.410	0.420	0.400	0.400	0.318	64,274
2024-05-02	0.405	0.420	0.405	0.410	0.326	17,657
2024-05-01	0.430	0.430	0.400	0.400	0.318	272,330
2024-04-30	0.445	0.445	0.430	0.430	0.342	348,663
2024-04-29	0.420	0.445	0.420	0.430	0.342	333,331
2024-04-26	0.385	0.410	0.380	0.410	0.326	225,223
2024-04-24	0.370	0.385	0.370	0.385	0.306	170,188
2024-04-23	0.375	0.380	0.370	0.380	0.302	103,522
2024-04-22	0.350	0.373	0.340	0.370	0.294	443,428
2024-04-19	0.355	0.355	0.335	0.350	0.278	335,974
2024-04-18	0.355	0.358	0.350	0.355	0.282	29,583
2024-04-17	0.355	0.360	0.355	0.355	0.282	166,422
2024-04-16	0.380	0.380	0.350	0.355	0.282	267,682
2024-04-15	0.385	0.385	0.380	0.380	0.302	251,383
2024-04-12	0.390	0.390	0.385	0.390	0.310	588,677
2024-04-11	0.380	0.390	0.380	0.385	0.306	451,800
2024-04-10	0.390	0.390	0.380	0.390	0.310	185,654
2024-04-09	0.380	0.390	0.375	0.390	0.310	374,845
2024-04-08	0.385	0.385	0.370	0.380	0.302	85,790
2024-04-05	0.370	0.380	0.365	0.370	0.294	150,696
2024-04-04	0.370	0.385	0.365	0.380	0.302	158,489
2024-04-03	0.380	0.380	0.365	0.365	0.290	300,710
2024-04-02	0.385	0.385	0.375	0.375	0.298	42,567
2024-03-28	0.385	0.385	0.375	0.385	0.306	287,857
2024-03-27	0.375	0.385	0.365	0.385	0.306	439,280
2024-03-26	0.370	0.375	0.365	0.375	0.298	161,445
2024-03-25	0.370	0.370	0.370	0.370	0.294	112,240
2024-03-22	0.370	0.375	0.370	0.370	0.294	124,791
2024-03-21	0.375	0.375	0.365	0.370	0.294	74,112
2024-03-20	0.365	0.375	0.365	0.370	0.294	472,636
2024-03-19	0.380	0.380	0.360	0.360	0.286	455,685
2024-03-18	0.380	0.390	0.380	0.380	0.302	303,267
2024-03-15	0.385	0.385	0.380	0.380	0.302	179,480
2024-03-14	0.385	0.390	0.385	0.385	0.306	336,575

← NewerPage 11 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.