Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.780	0.790	0.770	0.780	0.620	263,523
2022-04-20	0.780	0.810	0.775	0.810	0.644	308,906
2022-04-19	0.810	0.810	0.775	0.785	0.624	175,860
2022-04-14	0.785	0.805	0.750	0.805	0.640	289,628
2022-04-13	0.800	0.800	0.765	0.770	0.612	164,966
2022-04-12	0.810	0.810	0.765	0.800	0.636	89,500
2022-04-11	0.815	0.815	0.765	0.810	0.644	222,608
2022-04-08	0.820	0.828	0.790	0.815	0.648	228,760
2022-04-07	0.840	0.840	0.790	0.800	0.636	258,747
2022-04-06	0.820	0.845	0.785	0.845	0.671	293,563
2022-04-05	0.760	0.830	0.760	0.830	0.660	293,947
2022-04-04	0.785	0.785	0.740	0.765	0.608	485,246
2022-04-01	0.745	0.763	0.740	0.740	0.588	481,290
2022-03-31	0.745	0.750	0.725	0.730	0.580	524,232
2022-03-30	0.770	0.800	0.740	0.745	0.592	545,853
2022-03-29	0.740	0.790	0.740	0.760	0.604	436,373
2022-03-28	0.755	0.775	0.715	0.725	0.576	627,192
2022-03-25	0.740	0.770	0.740	0.755	0.600	465,797
2022-03-24	0.755	0.755	0.730	0.750	0.596	290,220
2022-03-23	0.770	0.785	0.745	0.750	0.596	355,294
2022-03-22	0.790	0.800	0.760	0.770	0.612	347,288
2022-03-21	0.800	0.815	0.765	0.770	0.612	391,602
2022-03-18	0.790	0.810	0.790	0.800	0.636	389,045
2022-03-17	0.765	0.810	0.765	0.780	0.620	380,373
2022-03-16	0.765	0.765	0.740	0.765	0.608	139,787
2022-03-15	0.750	0.765	0.730	0.750	0.596	400,501
2022-03-14	0.745	0.760	0.735	0.740	0.588	163,020
2022-03-11	0.730	0.735	0.710	0.730	0.580	184,030
2022-03-10	0.745	0.765	0.710	0.710	0.564	331,082
2022-03-09	0.710	0.755	0.710	0.750	0.596	199,527
2022-03-08	0.705	0.710	0.685	0.710	0.564	220,309
2022-03-07	0.700	0.705	0.675	0.705	0.560	318,899
2022-03-04	0.740	0.740	0.700	0.715	0.568	396,059
2022-03-03	0.765	0.765	0.720	0.745	0.592	380,932
2022-03-02	0.750	0.775	0.710	0.730	0.580	378,491
2022-03-01	0.695	0.760	0.695	0.740	0.588	917,150
2022-02-28	0.635	0.700	0.635	0.690	0.548	494,014
2022-02-25	0.660	0.670	0.620	0.635	0.505	893,827
2022-02-24	0.690	0.690	0.635	0.660	0.524	1,170,946
2022-02-23	0.695	0.710	0.685	0.700	0.556	1,061,383
2022-02-22	0.695	0.700	0.660	0.685	0.544	627,506
2022-02-21	0.745	0.750	0.685	0.695	0.552	1,787,445
2022-02-18	0.870	0.870	0.745	0.755	0.600	1,537,432
2022-02-17	0.950	0.950	0.880	0.885	0.703	1,421,061
2022-02-16	0.935	0.975	0.910	0.975	0.775	255,270
2022-02-15	0.945	0.950	0.905	0.950	0.755	266,006
2022-02-14	0.870	0.920	0.860	0.920	0.731	363,919
2022-02-11	0.945	0.945	0.875	0.890	0.707	396,482
2022-02-10	0.920	0.945	0.915	0.945	0.751	229,301
2022-02-09	0.915	0.925	0.890	0.900	0.715	186,328
2022-02-08	0.950	0.958	0.900	0.910	0.723	103,286
2022-02-07	0.980	0.980	0.920	0.940	0.747	126,844
2022-02-04	1.000	1.000	0.960	0.990	0.787	228,263
2022-02-03	1.030	1.040	0.990	0.990	0.787	221,015
2022-02-02	1.010	1.020	1.000	1.010	0.803	109,252
2022-02-01	0.990	1.015	0.970	0.990	0.787	186,160
2022-01-31	0.945	0.995	0.935	0.960	0.763	455,401
2022-01-28	0.890	0.940	0.890	0.940	0.747	317,363
2022-01-27	0.950	0.950	0.885	0.890	0.707	286,615
2022-01-25	0.920	0.945	0.900	0.930	0.739	511,184

← NewerPage 20 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.