Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.385	0.385	0.355	0.380	0.302	358,404
2022-10-10	0.390	0.390	0.380	0.385	0.306	64,218
2022-10-07	0.410	0.410	0.370	0.375	0.298	87,885
2022-10-06	0.410	0.410	0.400	0.400	0.318	78,964
2022-10-05	0.385	0.400	0.385	0.400	0.318	18,335
2022-10-04	0.400	0.400	0.390	0.390	0.310	12,401
2022-10-03	0.395	0.395	0.390	0.395	0.314	12,367
2022-09-30	0.390	0.395	0.380	0.388	0.308	34,295
2022-09-29	0.375	0.410	0.375	0.410	0.326	16,912
2022-09-28	0.375	0.380	0.375	0.375	0.298	111,756
2022-09-27	0.400	0.400	0.360	0.375	0.298	155,676
2022-09-26	0.375	0.400	0.375	0.400	0.318	68,762
2022-09-23	0.410	0.410	0.380	0.390	0.310	199,855
2022-09-21	0.393	0.410	0.380	0.410	0.326	180,206
2022-09-20	0.390	0.400	0.390	0.400	0.318	10,772
2022-09-19	0.420	0.420	0.380	0.400	0.318	80,506
2022-09-16	0.400	0.410	0.380	0.385	0.306	237,028
2022-09-15	0.405	0.410	0.395	0.395	0.314	130,753
2022-09-14	0.425	0.430	0.400	0.410	0.326	166,177
2022-09-13	0.430	0.430	0.415	0.425	0.338	504,587
2022-09-12	0.450	0.450	0.420	0.430	0.342	259,574
2022-09-09	0.450	0.450	0.440	0.440	0.350	83,065
2022-09-08	0.455	0.455	0.440	0.450	0.358	14,745
2022-09-07	0.445	0.445	0.440	0.440	0.350	24,793
2022-09-06	0.465	0.470	0.440	0.440	0.350	46,793
2022-09-05	0.488	0.488	0.460	0.475	0.377	31,997
2022-09-02	0.465	0.475	0.460	0.475	0.377	96,847
2022-09-01	0.500	0.500	0.455	0.500	0.397	69,812
2022-08-31	0.450	0.500	0.450	0.500	0.397	9,672
2022-08-30	0.460	0.475	0.450	0.475	0.377	30,042
2022-08-29	0.505	0.515	0.475	0.475	0.377	123,753
2022-08-26	0.500	0.510	0.500	0.505	0.401	85,870
2022-08-25	0.490	0.505	0.485	0.495	0.393	92,191
2022-08-24	0.500	0.503	0.455	0.490	0.389	331,479
2022-08-23	0.510	0.525	0.500	0.505	0.401	52,827
2022-08-22	0.530	0.530	0.510	0.530	0.421	89,940
2022-08-19	0.535	0.535	0.510	0.520	0.413	122,950
2022-08-18	0.550	0.555	0.500	0.530	0.421	198,358
2022-08-17	0.595	0.595	0.555	0.565	0.449	128,060
2022-08-16	0.620	0.620	0.590	0.600	0.477	84,142
2022-08-15	0.630	0.630	0.590	0.630	0.501	41,545
2022-08-12	0.630	0.630	0.600	0.630	0.501	73,730
2022-08-11	0.600	0.625	0.590	0.625	0.497	409,289
2022-08-10	0.595	0.600	0.570	0.600	0.477	34,518
2022-08-09	0.585	0.600	0.575	0.600	0.477	141,348
2022-08-08	0.580	0.585	0.555	0.580	0.461	108,356
2022-08-05	0.600	0.600	0.550	0.585	0.465	101,482
2022-08-04	0.525	0.575	0.525	0.575	0.457	251,747
2022-08-03	0.495	0.510	0.470	0.510	0.405	127,577
2022-08-02	0.490	0.510	0.485	0.510	0.405	55,741
2022-08-01	0.510	0.510	0.465	0.465	0.370	229,147
2022-07-29	0.500	0.530	0.500	0.510	0.405	49,202
2022-07-28	0.490	0.510	0.490	0.510	0.405	30,468
2022-07-27	0.500	0.500	0.470	0.485	0.385	230,209
2022-07-26	0.500	0.510	0.495	0.500	0.397	44,476
2022-07-25	0.520	0.520	0.500	0.505	0.401	97,144
2022-07-22	0.480	0.500	0.475	0.490	0.389	141,584
2022-07-21	0.480	0.480	0.465	0.470	0.373	32,379
2022-07-20	0.470	0.495	0.465	0.465	0.370	127,691
2022-07-19	0.495	0.495	0.455	0.455	0.362	79,858

← NewerPage 18 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.