Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.445	0.500	0.445	0.500	0.397	162,987
2022-07-15	0.455	0.470	0.445	0.445	0.354	64,397
2022-07-14	0.450	0.455	0.450	0.455	0.362	44,117
2022-07-13	0.450	0.450	0.440	0.440	0.350	60,501
2022-07-12	0.465	0.465	0.440	0.465	0.370	86,587
2022-07-11	0.445	0.465	0.440	0.455	0.362	48,694
2022-07-08	0.485	0.485	0.440	0.440	0.350	92,921
2022-07-07	0.530	0.530	0.468	0.475	0.377	85,236
2022-07-06	0.455	0.505	0.455	0.505	0.401	94,878
2022-07-05	0.450	0.470	0.445	0.455	0.362	43,656
2022-07-04	0.475	0.475	0.435	0.465	0.370	48,395
2022-07-01	0.420	0.475	0.420	0.475	0.377	40,016
2022-06-30	0.400	0.430	0.400	0.420	0.334	348,236
2022-06-29	0.390	0.405	0.375	0.400	0.318	716,887
2022-06-28	0.395	0.400	0.390	0.390	0.310	777,489
2022-06-27	0.410	0.410	0.390	0.395	0.314	549,535
2022-06-24	0.425	0.428	0.395	0.415	0.330	344,874
2022-06-23	0.400	0.430	0.390	0.425	0.338	436,104
2022-06-22	0.398	0.425	0.390	0.400	0.318	332,022
2022-06-21	0.390	0.405	0.380	0.390	0.310	447,535
2022-06-20	0.390	0.405	0.370	0.385	0.306	479,809
2022-06-17	0.380	0.390	0.365	0.385	0.306	568,912
2022-06-16	0.390	0.395	0.365	0.375	0.298	647,672
2022-06-15	0.395	0.400	0.380	0.390	0.310	248,966
2022-06-14	0.415	0.415	0.390	0.395	0.314	567,423
2022-06-10	0.430	0.430	0.415	0.420	0.334	227,511
2022-06-09	0.450	0.450	0.430	0.430	0.342	266,153
2022-06-08	0.455	0.460	0.435	0.450	0.358	285,905
2022-06-07	0.495	0.500	0.430	0.455	0.362	762,871
2022-06-06	0.510	0.528	0.490	0.490	0.389	208,097
2022-06-03	0.520	0.520	0.500	0.510	0.405	437,224
2022-06-02	0.550	0.550	0.520	0.520	0.413	322,498
2022-06-01	0.570	0.570	0.550	0.550	0.437	229,801
2022-05-31	0.575	0.580	0.560	0.570	0.453	122,242
2022-05-30	0.565	0.590	0.565	0.590	0.469	154,608
2022-05-27	0.570	0.590	0.560	0.565	0.449	475,254
2022-05-26	0.560	0.600	0.555	0.570	0.453	416,186
2022-05-25	0.570	0.580	0.550	0.580	0.461	257,741
2022-05-24	0.580	0.595	0.555	0.595	0.473	267,349
2022-05-23	0.585	0.590	0.560	0.590	0.469	164,233
2022-05-20	0.570	0.575	0.560	0.570	0.453	182,014
2022-05-19	0.575	0.585	0.560	0.575	0.457	263,107
2022-05-18	0.615	0.620	0.580	0.590	0.469	295,496
2022-05-17	0.580	0.615	0.580	0.600	0.477	300,366
2022-05-16	0.580	0.635	0.550	0.580	0.461	1,336,013
2022-05-13	0.700	0.705	0.680	0.680	0.540	110,664
2022-05-12	0.730	0.730	0.700	0.700	0.556	144,985
2022-05-11	0.735	0.755	0.710	0.725	0.576	135,882
2022-05-10	0.710	0.735	0.705	0.725	0.576	201,640
2022-05-09	0.740	0.740	0.710	0.730	0.580	103,923
2022-05-06	0.735	0.745	0.720	0.740	0.588	138,197
2022-05-05	0.755	0.755	0.735	0.740	0.588	116,618
2022-05-04	0.745	0.755	0.730	0.730	0.580	363,545
2022-05-03	0.750	0.750	0.745	0.745	0.592	116,512
2022-05-02	0.760	0.765	0.730	0.745	0.592	262,739
2022-04-29	0.760	0.770	0.750	0.760	0.604	106,253
2022-04-28	0.770	0.770	0.760	0.760	0.604	232,363
2022-04-27	0.760	0.780	0.760	0.765	0.608	179,803
2022-04-26	0.770	0.780	0.758	0.760	0.604	364,632
2022-04-22	0.780	0.780	0.760	0.765	0.608	230,650

← NewerPage 19 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.