Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.370	0.375	0.365	0.365	0.314	332,010
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
2025-10-17	0.365	0.370	0.360	0.360	0.310	102,729
2025-10-16	0.360	0.370	0.360	0.360	0.310	34,522
2025-10-15	0.370	0.370	0.360	0.360	0.310	300,194
2025-10-14	0.370	0.370	0.365	0.370	0.319	216,103
2025-10-13	0.375	0.380	0.365	0.365	0.314	272,798
2025-10-10	0.365	0.380	0.365	0.370	0.319	245,283
2025-10-09	0.370	0.375	0.365	0.375	0.323	30,510
2025-10-08	0.370	0.375	0.365	0.365	0.314	141,606
2025-10-07	0.365	0.370	0.365	0.370	0.319	20,266
2025-10-06	0.375	0.375	0.365	0.370	0.319	292,925
2025-10-03	0.370	0.375	0.365	0.375	0.323	138,555
2025-10-02	0.380	0.380	0.370	0.380	0.327	253,261
2025-10-01	0.380	0.385	0.375	0.375	0.323	234,450
2025-09-30	0.380	0.385	0.370	0.380	0.327	332,284
2025-09-29	0.375	0.380	0.370	0.380	0.327	368,464
2025-09-26	0.375	0.380	0.373	0.375	0.323	444,899
2025-09-25	0.385	0.390	0.375	0.375	0.323	298,596
2025-09-24	0.390	0.390	0.380	0.385	0.332	31,680
2025-09-23	0.390	0.390	0.380	0.385	0.332	139,947
2025-09-22	0.390	0.390	0.385	0.385	0.332	47,236
2025-09-19	0.390	0.390	0.385	0.390	0.336	331,188
2025-09-18	0.410	0.410	0.385	0.390	0.336	296,752
2025-09-17	0.400	0.410	0.395	0.410	0.353	263,746
2025-09-16	0.395	0.405	0.390	0.395	0.340	234,019
2025-09-15	0.395	0.415	0.385	0.390	0.336	637,383
2025-09-12	0.415	0.415	0.395	0.395	0.340	216,964
2025-09-11	0.415	0.430	0.410	0.415	0.357	134,119
2025-09-10	0.425	0.425	0.410	0.410	0.353	249,799
2025-09-09	0.430	0.430	0.420	0.420	0.362	228,179
2025-09-08	0.420	0.430	0.415	0.430	0.370	126,862
2025-09-05	0.420	0.430	0.420	0.430	0.370	136,969
2025-09-04	0.425	0.430	0.420	0.420	0.362	113,701
2025-09-03	0.430	0.430	0.415	0.420	0.362	191,347
2025-09-02	0.450	0.450	0.440	0.445	0.366	573,901
2025-09-01	0.440	0.450	0.430	0.450	0.370	361,489
2025-08-29	0.440	0.440	0.430	0.440	0.362	313,564
2025-08-28	0.435	0.440	0.415	0.440	0.362	473,731
2025-08-27	0.435	0.435	0.425	0.435	0.358	280,349
2025-08-26	0.455	0.455	0.410	0.430	0.354	818,868
2025-08-25	0.465	0.465	0.455	0.455	0.374	90,495
2025-08-22	0.460	0.460	0.455	0.455	0.374	18,173
2025-08-21	0.455	0.465	0.455	0.460	0.378	35,477
2025-08-20	0.460	0.460	0.455	0.455	0.374	231,598
2025-08-19	0.475	0.475	0.465	0.470	0.387	75,442
2025-08-18	0.480	0.485	0.465	0.465	0.382	175,853

← NewerPage 5 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.