Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.340	0.350	0.335	0.340	0.270	211,781
2023-09-21	0.345	0.345	0.335	0.335	0.266	208,376
2023-09-20	0.350	0.350	0.345	0.345	0.274	77,437
2023-09-19	0.350	0.350	0.345	0.350	0.278	13,173
2023-09-18	0.360	0.360	0.345	0.350	0.278	69,781
2023-09-15	0.360	0.360	0.345	0.355	0.282	276,225
2023-09-14	0.355	0.370	0.350	0.360	0.286	266,494
2023-09-13	0.370	0.375	0.355	0.355	0.282	204,268
2023-09-12	0.385	0.385	0.370	0.370	0.294	306,931
2023-09-11	0.390	0.390	0.380	0.385	0.306	144,019
2023-09-08	0.395	0.395	0.380	0.380	0.302	205,861
2023-09-07	0.390	0.395	0.390	0.390	0.310	305,459
2023-09-06	0.390	0.395	0.390	0.390	0.310	78,400
2023-09-05	0.395	0.400	0.390	0.390	0.310	255,863
2023-09-04	0.370	0.405	0.370	0.400	0.318	184,739
2023-09-01	0.370	0.378	0.365	0.375	0.298	89,714
2023-08-31	0.370	0.375	0.365	0.365	0.290	174,523
2023-08-30	0.380	0.380	0.355	0.370	0.294	446,685
2023-08-29	0.360	0.380	0.345	0.370	0.294	616,457
2023-08-28	0.400	0.400	0.350	0.350	0.278	1,007,849
2023-08-25	0.515	0.515	0.400	0.405	0.322	1,080,298
2023-08-24	0.455	0.520	0.440	0.505	0.401	493,112
2023-08-23	0.450	0.465	0.450	0.455	0.362	114,096
2023-08-22	0.470	0.470	0.450	0.460	0.366	17,693
2023-08-21	0.445	0.470	0.445	0.470	0.373	177,553
2023-08-18	0.440	0.450	0.435	0.445	0.354	210,289
2023-08-17	0.425	0.440	0.420	0.440	0.350	93,508
2023-08-16	0.425	0.430	0.425	0.425	0.338	39,557
2023-08-15	0.425	0.430	0.420	0.420	0.334	45,845
2023-08-14	0.420	0.435	0.420	0.420	0.334	44,959
2023-08-11	0.430	0.430	0.420	0.420	0.334	82,251
2023-08-10	0.430	0.440	0.425	0.440	0.350	77,268
2023-08-09	0.435	0.435	0.415	0.430	0.342	50,287
2023-08-08	0.410	0.445	0.410	0.445	0.354	112,484
2023-08-07	0.435	0.450	0.400	0.400	0.318	215,727
2023-08-04	0.430	0.430	0.425	0.425	0.338	10,313
2023-08-03	0.430	0.450	0.430	0.450	0.358	116,121
2023-08-02	0.450	0.450	0.420	0.435	0.346	232,656
2023-08-01	0.435	0.455	0.435	0.450	0.358	257,016
2023-07-31	0.430	0.440	0.425	0.435	0.346	77,203
2023-07-28	0.425	0.430	0.420	0.430	0.342	40,620
2023-07-27	0.425	0.440	0.425	0.425	0.338	215,469
2023-07-26	0.440	0.440	0.415	0.425	0.338	212,898
2023-07-25	0.440	0.450	0.420	0.445	0.354	150,892
2023-07-24	0.420	0.430	0.420	0.420	0.334	70,743
2023-07-21	0.420	0.435	0.420	0.420	0.334	23,854
2023-07-20	0.433	0.433	0.420	0.420	0.334	150,454
2023-07-19	0.450	0.450	0.425	0.425	0.338	284,167
2023-07-18	0.450	0.455	0.435	0.440	0.350	258,239
2023-07-17	0.470	0.470	0.440	0.450	0.358	260,909
2023-07-14	0.470	0.470	0.445	0.465	0.370	374,275
2023-07-13	0.450	0.465	0.445	0.445	0.354	621,471
2023-07-12	0.455	0.475	0.425	0.450	0.358	1,331,149
2023-07-11	0.405	0.420	0.390	0.405	0.322	180,613
2023-07-10	0.390	0.395	0.390	0.395	0.314	27,462
2023-07-07	0.405	0.405	0.390	0.390	0.310	103,698
2023-07-06	0.395	0.405	0.390	0.405	0.322	37,995
2023-07-05	0.400	0.400	0.385	0.395	0.314	155,878
2023-07-04	0.380	0.400	0.380	0.395	0.314	83,447
2023-07-03	0.380	0.400	0.370	0.370	0.294	141,087

← NewerPage 14 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.