Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.395	0.395	0.385	0.395	0.314	118,258
2024-03-12	0.380	0.400	0.380	0.395	0.314	401,474
2024-03-11	0.370	0.390	0.370	0.375	0.298	516,714
2024-03-08	0.370	0.375	0.365	0.365	0.290	408,893
2024-03-07	0.380	0.380	0.365	0.365	0.290	328,264
2024-03-06	0.385	0.385	0.365	0.365	0.290	453,328
2024-03-05	0.380	0.385	0.365	0.365	0.290	286,643
2024-03-04	0.375	0.400	0.365	0.385	0.306	1,099,722
2024-03-01	0.350	0.390	0.345	0.365	0.290	1,357,366
2024-02-29	0.330	0.345	0.325	0.345	0.274	1,030,806
2024-02-28	0.325	0.335	0.325	0.325	0.258	176,785
2024-02-27	0.325	0.350	0.320	0.320	0.254	447,387
2024-02-26	0.330	0.330	0.315	0.320	0.254	233,152
2024-02-23	0.335	0.350	0.325	0.330	0.262	795,191
2024-02-22	0.350	0.350	0.325	0.330	0.262	1,116,616
2024-02-21	0.305	0.310	0.300	0.310	0.246	295,647
2024-02-20	0.300	0.310	0.300	0.310	0.246	263,856
2024-02-19	0.310	0.310	0.300	0.300	0.238	384,363
2024-02-16	0.305	0.315	0.305	0.310	0.246	434,207
2024-02-15	0.315	0.315	0.305	0.305	0.242	296,102
2024-02-14	0.305	0.315	0.305	0.315	0.250	103,780
2024-02-13	0.310	0.315	0.305	0.305	0.242	179,156
2024-02-12	0.310	0.310	0.300	0.300	0.238	216,961
2024-02-09	0.305	0.315	0.300	0.305	0.242	156,058
2024-02-08	0.300	0.315	0.300	0.305	0.242	184,337
2024-02-07	0.315	0.315	0.300	0.300	0.238	184,278
2024-02-06	0.310	0.315	0.310	0.310	0.246	88,696
2024-02-05	0.315	0.330	0.310	0.310	0.246	198,720
2024-02-02	0.310	0.315	0.308	0.310	0.246	583,745
2024-02-01	0.315	0.320	0.305	0.305	0.242	586,456
2024-01-31	0.310	0.310	0.310	0.310	0.246	286,644
2024-01-30	0.315	0.315	0.305	0.310	0.246	287,051
2024-01-29	0.315	0.320	0.305	0.305	0.242	340,072
2024-01-25	0.305	0.315	0.300	0.300	0.238	382,230
2024-01-24	0.310	0.315	0.305	0.305	0.242	190,120
2024-01-23	0.325	0.330	0.300	0.315	0.250	751,306
2024-01-22	0.325	0.325	0.325	0.325	0.258	10,000
2024-01-19	0.330	0.340	0.325	0.325	0.258	401,725
2024-01-18	0.340	0.340	0.335	0.335	0.266	68,013
2024-01-17	0.345	0.350	0.345	0.345	0.274	140,989
2024-01-16	0.345	0.350	0.340	0.345	0.274	142,993
2024-01-15	0.340	0.340	0.340	0.340	0.270	0
2024-01-12	0.355	0.360	0.340	0.340	0.270	139,861
2024-01-11	0.350	0.355	0.345	0.355	0.282	272,457
2024-01-10	0.350	0.355	0.345	0.355	0.282	177,598
2024-01-09	0.345	0.350	0.340	0.350	0.278	9,862
2024-01-08	0.350	0.360	0.345	0.360	0.286	6,915
2024-01-05	0.350	0.350	0.340	0.340	0.270	55,401
2024-01-04	0.355	0.355	0.350	0.350	0.278	99,004
2024-01-03	0.350	0.360	0.350	0.360	0.286	171,412
2024-01-02	0.360	0.365	0.350	0.360	0.286	109,139
2023-12-29	0.360	0.365	0.360	0.360	0.286	122,348
2023-12-28	0.360	0.360	0.360	0.360	0.286	94,168
2023-12-27	0.360	0.365	0.350	0.350	0.278	229,058
2023-12-22	0.350	0.360	0.335	0.335	0.266	496,147
2023-12-21	0.320	0.365	0.320	0.340	0.270	536,975
2023-12-20	0.300	0.320	0.300	0.315	0.250	152,903
2023-12-19	0.310	0.310	0.305	0.305	0.242	30,641
2023-12-18	0.305	0.320	0.305	0.310	0.246	212,653
2023-12-15	0.315	0.330	0.305	0.330	0.262	134,035

← NewerPage 12 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.