Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.465	0.490	0.465	0.470	0.373	20,674
2023-01-05	0.455	0.463	0.455	0.460	0.366	3,427
2023-01-04	0.485	0.485	0.450	0.450	0.358	75,255
2023-01-03	0.450	0.450	0.450	0.450	0.358	5,763
2022-12-30	0.455	0.455	0.445	0.450	0.358	111,369
2022-12-29	0.455	0.455	0.450	0.450	0.358	5,721
2022-12-28	0.460	0.460	0.448	0.450	0.358	13,184
2022-12-23	0.445	0.460	0.440	0.460	0.366	22,791
2022-12-22	0.440	0.460	0.440	0.450	0.358	116,312
2022-12-21	0.440	0.445	0.435	0.435	0.346	22,926
2022-12-20	0.470	0.480	0.435	0.435	0.346	81,579
2022-12-19	0.455	0.495	0.450	0.465	0.370	82,844
2022-12-16	0.460	0.465	0.460	0.460	0.366	47,550
2022-12-15	0.455	0.475	0.450	0.470	0.373	244,159
2022-12-14	0.470	0.510	0.460	0.460	0.366	258,241
2022-12-13	0.490	0.495	0.470	0.470	0.373	299,287
2022-12-12	0.465	0.500	0.465	0.475	0.377	65,691
2022-12-09	0.470	0.470	0.465	0.465	0.370	30,868
2022-12-08	0.480	0.495	0.470	0.470	0.373	115,745
2022-12-07	0.510	0.510	0.485	0.485	0.385	163,036
2022-12-06	0.505	0.510	0.505	0.505	0.401	17,244
2022-12-05	0.570	0.570	0.505	0.505	0.401	209,971
2022-12-02	0.550	0.605	0.545	0.570	0.453	538,196
2022-12-01	0.495	0.565	0.495	0.540	0.429	497,980
2022-11-30	0.485	0.495	0.465	0.480	0.381	179,836
2022-11-29	0.505	0.510	0.470	0.485	0.385	117,103
2022-11-28	0.530	0.535	0.475	0.495	0.393	325,164
2022-11-25	0.490	0.585	0.490	0.530	0.421	916,612
2022-11-24	0.380	0.490	0.380	0.490	0.389	765,895
2022-11-23	0.360	0.390	0.360	0.365	0.290	171,444
2022-11-22	0.350	0.360	0.345	0.345	0.274	24,268
2022-11-21	0.340	0.345	0.335	0.340	0.270	221,764
2022-11-18	0.345	0.345	0.340	0.340	0.270	224,347
2022-11-17	0.365	0.365	0.340	0.340	0.270	99,880
2022-11-16	0.360	0.360	0.350	0.350	0.278	81,220
2022-11-15	0.365	0.365	0.350	0.355	0.282	85,747
2022-11-14	0.395	0.395	0.355	0.365	0.290	485,884
2022-11-11	0.365	0.395	0.360	0.375	0.298	489,877
2022-11-10	0.335	0.350	0.325	0.330	0.262	641,475
2022-11-09	0.325	0.330	0.320	0.325	0.258	215,939
2022-11-08	0.340	0.340	0.320	0.320	0.254	205,177
2022-11-07	0.330	0.350	0.330	0.335	0.266	119,101
2022-11-04	0.335	0.340	0.318	0.330	0.262	71,339
2022-11-03	0.360	0.360	0.340	0.340	0.270	223,885
2022-11-02	0.355	0.360	0.350	0.355	0.282	146,240
2022-11-01	0.370	0.370	0.350	0.355	0.282	478,344
2022-10-31	0.375	0.375	0.365	0.370	0.294	150,612
2022-10-28	0.365	0.365	0.365	0.365	0.290	0
2022-10-27	0.380	0.383	0.365	0.365	0.290	67,350
2022-10-26	0.370	0.385	0.365	0.380	0.302	68,914
2022-10-25	0.375	0.380	0.370	0.370	0.294	29,560
2022-10-24	0.390	0.395	0.370	0.370	0.294	112,304
2022-10-21	0.375	0.375	0.375	0.375	0.298	506,469
2022-10-20	0.390	0.390	0.375	0.375	0.298	7,665
2022-10-19	0.385	0.385	0.370	0.370	0.294	121,960
2022-10-18	0.365	0.380	0.365	0.380	0.302	21,647
2022-10-17	0.390	0.400	0.365	0.365	0.290	309,179
2022-10-14	0.400	0.400	0.385	0.385	0.306	189,026
2022-10-13	0.390	0.400	0.390	0.400	0.318	199,190
2022-10-12	0.380	0.385	0.370	0.370	0.294	31,185

← NewerPage 17 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.