Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.320	0.320	0.315	0.315	0.250	13,068
2023-12-13	0.320	0.325	0.315	0.315	0.250	69,194
2023-12-12	0.325	0.330	0.315	0.320	0.254	157,482
2023-12-11	0.325	0.325	0.325	0.325	0.258	1
2023-12-08	0.315	0.315	0.315	0.315	0.250	2,252
2023-12-07	0.315	0.315	0.315	0.315	0.250	6,367
2023-12-06	0.320	0.320	0.308	0.310	0.246	77,635
2023-12-05	0.320	0.325	0.310	0.325	0.258	75,278
2023-12-04	0.325	0.330	0.320	0.320	0.254	55,889
2023-12-01	0.300	0.325	0.300	0.320	0.254	214,627
2023-11-30	0.300	0.300	0.295	0.295	0.234	54,335
2023-11-29	0.310	0.310	0.290	0.300	0.238	229,410
2023-11-28	0.315	0.315	0.305	0.305	0.242	59,226
2023-11-27	0.335	0.335	0.310	0.310	0.246	69,340
2023-11-24	0.340	0.350	0.320	0.320	0.254	254,411
2023-11-23	0.320	0.358	0.320	0.335	0.266	421,292
2023-11-22	0.290	0.320	0.280	0.320	0.254	439,567
2023-11-21	0.300	0.300	0.290	0.300	0.238	236,973
2023-11-20	0.310	0.310	0.300	0.300	0.238	60,136
2023-11-17	0.310	0.310	0.305	0.310	0.246	157,617
2023-11-16	0.315	0.315	0.310	0.310	0.246	158,658
2023-11-15	0.325	0.345	0.315	0.315	0.250	168,492
2023-11-14	0.320	0.340	0.320	0.340	0.270	46,545
2023-11-13	0.330	0.330	0.315	0.315	0.250	31,118
2023-11-10	0.315	0.320	0.315	0.315	0.250	33,499
2023-11-09	0.315	0.315	0.315	0.315	0.250	15
2023-11-08	0.315	0.315	0.305	0.310	0.246	32,512
2023-11-07	0.315	0.320	0.315	0.315	0.250	49,851
2023-11-06	0.315	0.320	0.315	0.315	0.250	12,520
2023-11-03	0.320	0.320	0.315	0.315	0.250	4,533
2023-11-02	0.320	0.320	0.315	0.315	0.250	41,221
2023-11-01	0.310	0.320	0.310	0.320	0.254	38,559
2023-10-31	0.320	0.330	0.305	0.315	0.250	65,682
2023-10-30	0.315	0.335	0.305	0.335	0.266	164,862
2023-10-27	0.310	0.315	0.305	0.315	0.250	94,680
2023-10-26	0.315	0.320	0.305	0.305	0.242	341,507
2023-10-25	0.335	0.335	0.310	0.310	0.246	140,083
2023-10-24	0.310	0.335	0.310	0.335	0.266	32,763
2023-10-23	0.320	0.320	0.310	0.310	0.246	243,962
2023-10-20	0.315	0.328	0.315	0.320	0.254	34,807
2023-10-19	0.325	0.325	0.315	0.315	0.250	22,362
2023-10-18	0.325	0.330	0.315	0.330	0.262	123,615
2023-10-17	0.315	0.330	0.315	0.325	0.258	66,256
2023-10-16	0.325	0.330	0.310	0.315	0.250	145,950
2023-10-13	0.335	0.335	0.330	0.330	0.262	44,512
2023-10-12	0.345	0.345	0.330	0.330	0.262	32,214
2023-10-11	0.330	0.340	0.330	0.340	0.270	10,424
2023-10-10	0.325	0.330	0.325	0.330	0.262	5,212
2023-10-09	0.335	0.335	0.325	0.325	0.258	163,356
2023-10-06	0.330	0.340	0.330	0.340	0.270	62,230
2023-10-05	0.340	0.350	0.330	0.330	0.262	68,416
2023-10-04	0.335	0.355	0.325	0.355	0.282	141,986
2023-10-03	0.330	0.340	0.330	0.335	0.266	68,406
2023-10-02	0.330	0.335	0.330	0.330	0.262	56,051
2023-09-29	0.335	0.340	0.330	0.330	0.262	9,849
2023-09-28	0.335	0.345	0.330	0.345	0.274	136,275
2023-09-27	0.335	0.340	0.330	0.330	0.262	134,064
2023-09-26	0.350	0.350	0.335	0.335	0.266	144,197
2023-09-25	0.340	0.345	0.340	0.340	0.270	60,171
2023-09-22	0.340	0.350	0.335	0.340	0.270	211,781

← NewerPage 13 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.