Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.305	0.305	0.295	0.305	0.263	68,195
2026-04-30	0.300	0.305	0.295	0.295	0.254	283,236
2026-04-29	0.295	0.300	0.295	0.295	0.254	56,881
2026-04-28	0.300	0.300	0.295	0.298	0.256	43,491
2026-04-27	0.300	0.300	0.295	0.300	0.258	94,948
2026-04-24	0.300	0.300	0.295	0.295	0.254	117,125
2026-04-23	0.300	0.300	0.300	0.300	0.258	17,314
2026-04-22	0.305	0.315	0.300	0.305	0.263	138,214
2026-04-21	0.305	0.305	0.300	0.305	0.263	47,268
2026-04-20	0.305	0.305	0.300	0.305	0.263	3,323
2026-04-17	0.300	0.305	0.300	0.300	0.258	35,386
2026-04-16	0.310	0.310	0.295	0.300	0.258	312,194
2026-04-15	0.310	0.310	0.300	0.310	0.267	80,428
2026-04-14	0.310	0.310	0.305	0.305	0.263	6,038
2026-04-13	0.300	0.310	0.300	0.310	0.267	77,754
2026-04-10	0.300	0.305	0.300	0.300	0.258	144,132
2026-04-09	0.300	0.300	0.300	0.300	0.258	0
2026-04-08	0.305	0.305	0.300	0.300	0.258	36,037
2026-04-07	0.305	0.305	0.303	0.303	0.261	17,862
2026-04-02	0.300	0.300	0.300	0.300	0.258	4,471
2026-04-01	0.310	0.310	0.305	0.305	0.263	72,644
2026-03-31	0.305	0.305	0.305	0.305	0.263	6,021
2026-03-30	0.305	0.305	0.300	0.305	0.263	40,283
2026-03-27	0.305	0.310	0.300	0.300	0.258	23,749
2026-03-26	0.300	0.300	0.300	0.300	0.258	0
2026-03-25	0.300	0.310	0.300	0.300	0.258	52,386
2026-03-24	0.305	0.305	0.300	0.300	0.258	18,022
2026-03-23	0.300	0.305	0.300	0.305	0.263	122,270
2026-03-20	0.300	0.310	0.300	0.310	0.267	29,154
2026-03-19	0.305	0.315	0.300	0.315	0.271	94,930
2026-03-18	0.315	0.315	0.310	0.315	0.271	27,342
2026-03-17	0.300	0.305	0.295	0.300	0.258	160,260
2026-03-16	0.300	0.300	0.295	0.295	0.254	43,799
2026-03-13	0.300	0.300	0.295	0.295	0.254	150,615
2026-03-12	0.310	0.310	0.290	0.300	0.258	956,723
2026-03-11	0.300	0.310	0.295	0.310	0.267	324,121
2026-03-10	0.300	0.305	0.300	0.305	0.263	23,986
2026-03-09	0.305	0.305	0.295	0.295	0.254	175,066
2026-03-06	0.298	0.305	0.290	0.305	0.263	198,464
2026-03-05	0.300	0.310	0.290	0.290	0.250	662,435
2026-03-04	0.295	0.300	0.290	0.300	0.258	167,924
2026-03-03	0.295	0.300	0.295	0.295	0.254	68,689
2026-03-02	0.295	0.310	0.290	0.295	0.254	193,176
2026-02-27	0.290	0.298	0.290	0.295	0.254	212,148
2026-02-26	0.310	0.310	0.290	0.290	0.250	841,725
2026-02-25	0.320	0.325	0.315	0.320	0.276	78,317
2026-02-24	0.318	0.318	0.315	0.315	0.271	19,712
2026-02-23	0.315	0.315	0.310	0.310	0.267	42,205
2026-02-20	0.310	0.315	0.310	0.310	0.267	87,633
2026-02-19	0.325	0.325	0.310	0.315	0.271	162,486
2026-02-18	0.315	0.320	0.310	0.315	0.271	209,683
2026-02-17	0.325	0.325	0.315	0.315	0.271	25,164
2026-02-16	0.320	0.320	0.310	0.320	0.276	50,737
2026-02-13	0.315	0.325	0.305	0.325	0.280	334,178
2026-02-12	0.320	0.325	0.320	0.320	0.276	175,960
2026-02-11	0.325	0.325	0.320	0.320	0.276	93,191
2026-02-10	0.335	0.335	0.325	0.330	0.284	102,890
2026-02-09	0.310	0.340	0.310	0.335	0.289	227,656
2026-02-06	0.320	0.320	0.300	0.300	0.258	435,474
2026-02-05	0.330	0.340	0.320	0.320	0.276	265,066

← NewerPage 3 of 5 · 254 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.