Integrated Research Ltd historical data

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

← NewerPage 3 of 3 · 130 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.