Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.445	0.455	0.415	0.415	0.330	283,306
2023-03-31	0.435	0.460	0.410	0.425	0.338	217,058
2023-03-30	0.430	0.430	0.400	0.420	0.334	289,369
2023-03-29	0.455	0.455	0.405	0.420	0.334	392,592
2023-03-28	0.435	0.465	0.410	0.440	0.350	372,077
2023-03-27	0.440	0.440	0.400	0.420	0.334	428,919
2023-03-24	0.455	0.460	0.405	0.430	0.342	249,671
2023-03-23	0.455	0.455	0.430	0.450	0.358	220,688
2023-03-22	0.415	0.460	0.415	0.435	0.346	165,103
2023-03-21	0.390	0.430	0.390	0.420	0.334	163,788
2023-03-20	0.400	0.405	0.360	0.380	0.302	213,340
2023-03-17	0.410	0.415	0.385	0.385	0.306	210,150
2023-03-16	0.430	0.430	0.405	0.405	0.322	69,035
2023-03-15	0.425	0.430	0.410	0.415	0.330	170,138
2023-03-14	0.445	0.455	0.420	0.420	0.334	194,364
2023-03-13	0.450	0.470	0.440	0.465	0.370	184,585
2023-03-10	0.460	0.460	0.445	0.450	0.358	84,294
2023-03-09	0.480	0.480	0.450	0.450	0.358	138,656
2023-03-08	0.490	0.495	0.480	0.490	0.389	194,320
2023-03-07	0.520	0.520	0.490	0.500	0.397	97,691
2023-03-06	0.500	0.525	0.490	0.520	0.413	179,737
2023-03-03	0.500	0.500	0.495	0.500	0.397	45,617
2023-03-02	0.500	0.510	0.495	0.495	0.393	54,811
2023-03-01	0.490	0.510	0.490	0.500	0.397	165,711
2023-02-28	0.510	0.515	0.480	0.495	0.393	181,708
2023-02-27	0.520	0.525	0.510	0.510	0.405	121,965
2023-02-24	0.525	0.540	0.500	0.520	0.413	512,914
2023-02-23	0.535	0.545	0.500	0.525	0.417	142,920
2023-02-22	0.540	0.545	0.525	0.535	0.425	54,163
2023-02-21	0.540	0.550	0.540	0.540	0.429	88,387
2023-02-20	0.580	0.580	0.545	0.550	0.437	43,464
2023-02-17	0.575	0.590	0.570	0.578	0.459	49,410
2023-02-16	0.545	0.590	0.540	0.590	0.469	143,708
2023-02-15	0.555	0.560	0.545	0.550	0.437	17,046
2023-02-14	0.550	0.555	0.545	0.555	0.441	69,355
2023-02-13	0.590	0.590	0.550	0.550	0.437	133,109
2023-02-10	0.580	0.590	0.580	0.580	0.461	44,173
2023-02-09	0.610	0.610	0.580	0.580	0.461	55,734
2023-02-08	0.600	0.605	0.600	0.600	0.477	5,056
2023-02-07	0.615	0.620	0.590	0.595	0.473	170,512
2023-02-06	0.610	0.620	0.610	0.620	0.493	29,697
2023-02-03	0.620	0.655	0.610	0.610	0.485	201,510
2023-02-02	0.635	0.640	0.625	0.625	0.497	24,840
2023-02-01	0.620	0.650	0.620	0.625	0.497	82,970
2023-01-31	0.640	0.670	0.613	0.615	0.489	337,796
2023-01-30	0.580	0.650	0.580	0.650	0.516	441,919
2023-01-27	0.565	0.580	0.550	0.580	0.461	188,444
2023-01-25	0.570	0.575	0.555	0.570	0.453	101,378
2023-01-24	0.530	0.570	0.530	0.560	0.445	310,133
2023-01-23	0.530	0.540	0.520	0.520	0.413	32,928
2023-01-20	0.545	0.545	0.530	0.530	0.421	29,287
2023-01-19	0.530	0.545	0.530	0.535	0.425	62,038
2023-01-18	0.525	0.530	0.520	0.520	0.413	12,237
2023-01-17	0.545	0.545	0.520	0.520	0.413	47,653
2023-01-16	0.535	0.550	0.520	0.530	0.421	104,048
2023-01-13	0.580	0.580	0.525	0.525	0.417	225,533
2023-01-12	0.540	0.585	0.530	0.550	0.437	402,383
2023-01-11	0.495	0.505	0.493	0.500	0.397	45,273
2023-01-10	0.490	0.500	0.485	0.485	0.385	102,618
2023-01-09	0.480	0.495	0.480	0.480	0.381	226,558

← NewerPage 16 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.