Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.970	0.970	0.925	0.970	0.771	293,954
2022-01-21	1.035	1.035	0.975	0.975	0.775	274,031
2022-01-20	1.020	1.045	1.005	1.040	0.826	231,328
2022-01-19	1.095	1.095	1.000	1.020	0.810	534,508
2022-01-18	1.100	1.120	1.070	1.090	0.866	283,940
2022-01-17	1.130	1.130	1.090	1.115	0.886	264,781
2022-01-14	1.125	1.140	1.110	1.110	0.882	647,354
2022-01-13	1.160	1.160	1.120	1.120	0.890	282,624
2022-01-12	1.130	1.175	1.130	1.160	0.922	275,342
2022-01-11	1.155	1.160	1.120	1.120	0.890	228,949
2022-01-10	1.160	1.165	1.125	1.155	0.918	406,184
2022-01-07	1.180	1.180	1.155	1.155	0.918	179,437
2022-01-06	1.245	1.245	1.150	1.170	0.930	393,982
2022-01-05	1.240	1.260	1.200	1.215	0.965	476,158
2022-01-04	1.260	1.290	1.230	1.290	1.025	195,659
2021-12-31	1.260	1.270	1.230	1.250	0.993	111,194
2021-12-30	1.240	1.260	1.240	1.260	1.001	85,941
2021-12-29	1.230	1.270	1.205	1.245	0.989	353,321
2021-12-24	1.190	1.228	1.185	1.220	0.969	293,097
2021-12-23	1.175	1.203	1.170	1.190	0.946	328,508
2021-12-22	1.200	1.205	1.175	1.175	0.934	410,953
2021-12-21	1.195	1.205	1.160	1.190	0.946	155,713
2021-12-20	1.180	1.210	1.160	1.200	0.953	277,036
2021-12-17	1.220	1.220	1.155	1.180	0.938	361,552
2021-12-16	1.200	1.235	1.155	1.210	0.961	651,198
2021-12-15	1.255	1.260	1.205	1.235	0.981	462,553
2021-12-14	1.225	1.270	1.183	1.270	1.009	531,095
2021-12-13	1.230	1.235	1.200	1.230	0.977	228,170
2021-12-10	1.260	1.265	1.210	1.210	0.961	311,349
2021-12-09	1.260	1.285	1.250	1.275	1.013	258,838
2021-12-08	1.260	1.295	1.260	1.265	1.005	316,327
2021-12-07	1.270	1.290	1.255	1.275	1.013	345,967
2021-12-06	1.320	1.320	1.275	1.275	1.013	413,691
2021-12-03	1.350	1.350	1.255	1.290	1.025	878,329
2021-12-02	1.335	1.345	1.258	1.300	1.033	806,035
2021-12-01	1.240	1.360	1.240	1.360	1.081	1,114,963
2021-11-30	1.205	1.220	1.160	1.210	0.961	4,830,978
2021-11-29	1.180	1.245	1.175	1.245	0.989	782,455
2021-11-26	1.235	1.235	1.135	1.200	0.953	1,601,930
2021-11-25	1.320	1.320	1.220	1.240	0.985	822,449
2021-11-24	1.320	1.340	1.260	1.315	1.045	626,760
2021-11-23	1.340	1.340	1.273	1.310	1.041	544,995
2021-11-22	1.360	1.360	1.320	1.340	1.065	267,120
2021-11-19	1.310	1.345	1.300	1.320	1.049	472,997
2021-11-18	1.360	1.360	1.315	1.320	1.049	332,217
2021-11-17	1.375	1.410	1.335	1.335	1.061	461,195
2021-11-16	1.420	1.420	1.360	1.365	1.085	432,753
2021-11-15	1.470	1.470	1.415	1.420	1.128	245,830
2021-11-12	1.425	1.475	1.415	1.450	1.152	463,837
2021-11-11	1.470	1.470	1.410	1.425	1.132	360,221
2021-11-10	1.445	1.485	1.435	1.450	1.152	204,082
2021-11-09	1.500	1.510	1.425	1.435	1.140	664,081
2021-11-08	1.565	1.595	1.505	1.505	1.196	263,620
2021-11-05	1.470	1.570	1.470	1.570	1.247	549,972
2021-11-04	1.525	1.530	1.470	1.470	1.168	1,053,371
2021-11-03	1.600	1.600	1.525	1.530	1.216	197,759
2021-11-02	1.530	1.620	1.530	1.600	1.271	340,694
2021-11-01	1.525	1.540	1.520	1.525	1.212	191,161
2021-10-29	1.550	1.570	1.515	1.515	1.204	260,533
2021-10-28	1.555	1.585	1.525	1.550	1.232	386,399

← NewerPage 21 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.