Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.375	0.395	0.370	0.385	0.306	285,033
2023-06-29	0.345	0.385	0.345	0.385	0.306	595,639
2023-06-28	0.355	0.355	0.340	0.355	0.282	331,974
2023-06-27	0.355	0.355	0.345	0.355	0.282	373,564
2023-06-26	0.345	0.360	0.345	0.360	0.286	354,031
2023-06-23	0.355	0.355	0.345	0.345	0.274	516,053
2023-06-22	0.355	0.355	0.350	0.350	0.278	361,883
2023-06-21	0.360	0.365	0.350	0.350	0.278	253,208
2023-06-20	0.370	0.375	0.355	0.355	0.282	426,555
2023-06-19	0.360	0.375	0.355	0.375	0.298	534,769
2023-06-16	0.350	0.360	0.350	0.360	0.286	285,500
2023-06-15	0.350	0.355	0.345	0.350	0.278	287,945
2023-06-14	0.355	0.360	0.340	0.345	0.274	219,091
2023-06-13	0.350	0.355	0.345	0.355	0.282	374,234
2023-06-09	0.340	0.350	0.340	0.345	0.274	65,423
2023-06-08	0.350	0.350	0.340	0.340	0.270	171,282
2023-06-07	0.350	0.353	0.340	0.350	0.278	400,133
2023-06-06	0.350	0.350	0.340	0.350	0.278	181,619
2023-06-05	0.350	0.355	0.340	0.340	0.270	653,215
2023-06-02	0.350	0.360	0.350	0.350	0.278	34,142
2023-06-01	0.350	0.355	0.340	0.350	0.278	91,624
2023-05-31	0.340	0.353	0.340	0.345	0.274	315,311
2023-05-30	0.335	0.345	0.330	0.340	0.270	22,145
2023-05-29	0.345	0.345	0.330	0.330	0.262	355,621
2023-05-26	0.335	0.340	0.325	0.340	0.270	119,661
2023-05-25	0.340	0.345	0.335	0.335	0.266	145,811
2023-05-24	0.355	0.355	0.340	0.340	0.270	307,140
2023-05-23	0.350	0.365	0.350	0.355	0.282	241,513
2023-05-22	0.340	0.353	0.340	0.353	0.280	235,042
2023-05-19	0.355	0.355	0.340	0.345	0.274	429,560
2023-05-18	0.355	0.355	0.340	0.340	0.270	198,960
2023-05-17	0.365	0.365	0.340	0.350	0.278	221,484
2023-05-16	0.355	0.360	0.340	0.340	0.270	348,006
2023-05-15	0.365	0.365	0.345	0.350	0.278	1,375,165
2023-05-12	0.380	0.383	0.360	0.365	0.290	909,895
2023-05-11	0.403	0.403	0.360	0.380	0.302	1,647,924
2023-05-10	0.400	0.415	0.400	0.405	0.322	162,199
2023-05-09	0.410	0.410	0.400	0.400	0.318	51,039
2023-05-08	0.395	0.415	0.395	0.410	0.326	77,733
2023-05-05	0.400	0.410	0.390	0.410	0.326	199,049
2023-05-04	0.415	0.415	0.395	0.395	0.314	99,979
2023-05-03	0.410	0.420	0.410	0.415	0.330	173,823
2023-05-02	0.415	0.415	0.395	0.395	0.314	204,545
2023-05-01	0.400	0.415	0.395	0.415	0.330	194,231
2023-04-28	0.380	0.400	0.380	0.400	0.318	303,958
2023-04-27	0.370	0.370	0.370	0.370	0.294	179,181
2023-04-26	0.365	0.375	0.365	0.375	0.298	149,407
2023-04-24	0.380	0.380	0.365	0.370	0.294	391,895
2023-04-21	0.380	0.385	0.370	0.370	0.294	297,557
2023-04-20	0.375	0.380	0.370	0.375	0.298	475,948
2023-04-19	0.395	0.395	0.375	0.375	0.298	513,676
2023-04-18	0.390	0.390	0.380	0.385	0.306	478,533
2023-04-17	0.400	0.400	0.385	0.400	0.318	336,291
2023-04-14	0.410	0.415	0.390	0.395	0.314	843,500
2023-04-13	0.410	0.415	0.400	0.405	0.322	335,345
2023-04-12	0.405	0.410	0.400	0.410	0.326	970,731
2023-04-11	0.405	0.410	0.390	0.400	0.318	957,266
2023-04-06	0.385	0.415	0.385	0.395	0.314	1,531,478
2023-04-05	0.400	0.405	0.385	0.385	0.306	167,024
2023-04-04	0.420	0.420	0.385	0.395	0.314	978,807

← NewerPage 15 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.