Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.345	0.345	0.330	0.330	0.284	118,046
2026-02-03	0.330	0.340	0.330	0.335	0.289	55,712
2026-02-02	0.335	0.340	0.335	0.340	0.293	22,772
2026-01-30	0.340	0.340	0.335	0.335	0.289	32,929
2026-01-29	0.340	0.340	0.335	0.335	0.289	73,491
2026-01-28	0.345	0.345	0.335	0.340	0.293	94,134
2026-01-27	0.330	0.340	0.330	0.340	0.293	231,556
2026-01-23	0.325	0.335	0.320	0.320	0.276	590,518
2026-01-22	0.330	0.330	0.325	0.325	0.280	111,906
2026-01-21	0.330	0.335	0.325	0.325	0.280	135,646
2026-01-20	0.335	0.335	0.330	0.330	0.284	10,650
2026-01-19	0.345	0.345	0.330	0.335	0.289	225,590
2026-01-16	0.340	0.345	0.340	0.340	0.293	142,892
2026-01-15	0.350	0.350	0.330	0.335	0.289	65,356
2026-01-14	0.330	0.350	0.325	0.325	0.280	170,417
2026-01-13	0.330	0.340	0.330	0.330	0.284	135,370
2026-01-12	0.330	0.345	0.330	0.330	0.284	244,155
2026-01-09	0.330	0.333	0.325	0.325	0.280	225,640
2026-01-08	0.330	0.340	0.325	0.330	0.284	188,844
2026-01-07	0.338	0.338	0.320	0.320	0.276	165,474
2026-01-06	0.350	0.350	0.330	0.330	0.284	241,913
2026-01-05	0.345	0.350	0.340	0.350	0.301	171,112
2026-01-02	0.350	0.350	0.340	0.340	0.293	75,471
2025-12-31	0.345	0.350	0.335	0.350	0.301	49,907
2025-12-30	0.355	0.355	0.345	0.350	0.301	50,190
2025-12-29	0.345	0.355	0.345	0.355	0.306	45,887
2025-12-24	0.345	0.345	0.335	0.335	0.289	8,563
2025-12-23	0.335	0.345	0.335	0.340	0.293	151,032
2025-12-22	0.340	0.350	0.335	0.335	0.289	102,329
2025-12-19	0.345	0.345	0.330	0.330	0.284	46,532
2025-12-18	0.330	0.335	0.325	0.335	0.289	71,469
2025-12-17	0.330	0.330	0.330	0.330	0.284	183,561
2025-12-16	0.355	0.355	0.325	0.325	0.280	426,897
2025-12-15	0.350	0.355	0.335	0.355	0.306	102,699
2025-12-12	0.345	0.350	0.340	0.345	0.297	57,037
2025-12-11	0.355	0.355	0.335	0.335	0.289	130,021
2025-12-10	0.350	0.360	0.350	0.355	0.306	169,913
2025-12-09	0.350	0.350	0.345	0.345	0.297	97,206
2025-12-08	0.340	0.345	0.340	0.345	0.297	98,338
2025-12-05	0.345	0.350	0.340	0.340	0.293	349,624
2025-12-04	0.335	0.345	0.335	0.345	0.297	96,105
2025-12-03	0.340	0.340	0.330	0.335	0.289	63,883
2025-12-02	0.330	0.345	0.330	0.345	0.297	135,253
2025-12-01	0.325	0.340	0.310	0.320	0.276	278,914
2025-11-28	0.325	0.325	0.305	0.305	0.263	94,885
2025-11-27	0.315	0.325	0.310	0.310	0.267	307,404
2025-11-26	0.305	0.315	0.300	0.315	0.271	157,777
2025-11-25	0.295	0.315	0.295	0.305	0.263	262,300
2025-11-24	0.290	0.300	0.290	0.295	0.254	251,126
2025-11-21	0.300	0.300	0.290	0.290	0.250	285,328
2025-11-20	0.285	0.330	0.280	0.330	0.284	984,359
2025-11-19	0.270	0.295	0.270	0.295	0.254	888,251
2025-11-18	0.270	0.275	0.270	0.270	0.233	649,802
2025-11-17	0.300	0.305	0.270	0.275	0.237	2,080,032
2025-11-14	0.350	0.350	0.295	0.305	0.263	2,316,265
2025-11-13	0.360	0.365	0.360	0.360	0.310	43,481
2025-11-12	0.360	0.365	0.360	0.365	0.314	234,419
2025-11-11	0.370	0.370	0.360	0.365	0.314	421,935
2025-11-10	0.370	0.375	0.370	0.375	0.323	350,991
2025-11-07	0.370	0.375	0.365	0.365	0.314	332,010

← NewerPage 4 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.