Integrated Research Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 0.375 | 0.380 | 0.370 | 0.370 | 0.319 | 227,557 |
| 2025-11-05 | 0.375 | 0.375 | 0.365 | 0.365 | 0.314 | 151,120 |
| 2025-11-04 | 0.380 | 0.380 | 0.370 | 0.370 | 0.319 | 98,094 |
| 2025-11-03 | 0.375 | 0.380 | 0.375 | 0.375 | 0.323 | 122,702 |
| 2025-10-31 | 0.375 | 0.375 | 0.375 | 0.375 | 0.323 | 0 |
| 2025-10-30 | 0.375 | 0.380 | 0.375 | 0.375 | 0.323 | 42,156 |
| 2025-10-29 | 0.385 | 0.385 | 0.375 | 0.375 | 0.323 | 82,271 |
| 2025-10-28 | 0.375 | 0.390 | 0.370 | 0.385 | 0.332 | 70,728 |
| 2025-10-27 | 0.390 | 0.390 | 0.375 | 0.375 | 0.323 | 121,840 |
| 2025-10-24 | 0.380 | 0.385 | 0.375 | 0.385 | 0.332 | 230,702 |
| 2025-10-23 | 0.368 | 0.375 | 0.365 | 0.375 | 0.323 | 337,088 |
| 2025-10-22 | 0.365 | 0.370 | 0.360 | 0.365 | 0.314 | 48,522 |
| 2025-10-21 | 0.365 | 0.365 | 0.358 | 0.365 | 0.314 | 258,291 |
| 2025-10-20 | 0.365 | 0.365 | 0.360 | 0.360 | 0.310 | 47,737 |
← NewerPage 5 of 5 · 254 trading days
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.