Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.475	0.490	0.470	0.480	0.395	176,437
2025-08-14	0.475	0.485	0.460	0.485	0.399	257,095
2025-08-13	0.500	0.500	0.475	0.480	0.395	194,462
2025-08-12	0.475	0.495	0.465	0.495	0.407	416,905
2025-08-11	0.425	0.465	0.425	0.460	0.378	617,752
2025-08-08	0.415	0.420	0.410	0.415	0.341	331,024
2025-08-07	0.415	0.415	0.413	0.415	0.341	94,975
2025-08-06	0.410	0.410	0.400	0.405	0.333	247,996
2025-08-05	0.405	0.415	0.400	0.415	0.341	76,573
2025-08-04	0.405	0.410	0.395	0.405	0.333	356,302
2025-08-01	0.410	0.415	0.405	0.405	0.333	233,726
2025-07-31	0.415	0.415	0.410	0.415	0.341	54,700
2025-07-30	0.415	0.420	0.410	0.415	0.341	151,472
2025-07-29	0.420	0.420	0.415	0.415	0.341	83,295
2025-07-28	0.420	0.425	0.410	0.415	0.341	332,190
2025-07-25	0.440	0.440	0.420	0.420	0.345	93,045
2025-07-24	0.430	0.440	0.415	0.435	0.358	229,019
2025-07-23	0.430	0.430	0.415	0.420	0.345	169,704
2025-07-22	0.440	0.440	0.425	0.430	0.354	193,297
2025-07-21	0.435	0.445	0.410	0.445	0.366	363,510
2025-07-18	0.430	0.440	0.415	0.430	0.354	373,399
2025-07-17	0.460	0.460	0.395	0.420	0.345	1,719,541
2025-07-16	0.500	0.510	0.480	0.490	0.403	233,370
2025-07-15	0.470	0.505	0.470	0.495	0.407	166,848
2025-07-14	0.470	0.495	0.460	0.495	0.407	82,183
2025-07-11	0.440	0.475	0.435	0.470	0.387	136,721
2025-07-10	0.440	0.460	0.440	0.450	0.370	156,356
2025-07-09	0.430	0.435	0.430	0.435	0.358	10,298
2025-07-08	0.450	0.450	0.430	0.435	0.358	156,159
2025-07-07	0.430	0.435	0.425	0.430	0.354	89,263
2025-07-04	0.430	0.440	0.420	0.425	0.350	118,692
2025-07-03	0.450	0.450	0.430	0.430	0.354	81,223
2025-07-02	0.425	0.445	0.420	0.445	0.366	193,565
2025-07-01	0.410	0.440	0.410	0.425	0.350	76,728
2025-06-30	0.415	0.430	0.405	0.415	0.341	146,777
2025-06-27	0.415	0.430	0.410	0.430	0.354	145,638
2025-06-26	0.395	0.410	0.395	0.410	0.337	127,995
2025-06-25	0.400	0.410	0.390	0.410	0.337	255,780
2025-06-24	0.400	0.405	0.400	0.400	0.329	162,221
2025-06-23	0.400	0.405	0.395	0.400	0.329	207,559
2025-06-20	0.400	0.405	0.390	0.400	0.329	145,228
2025-06-19	0.405	0.405	0.395	0.405	0.333	245,309
2025-06-18	0.405	0.410	0.400	0.400	0.329	100,932
2025-06-17	0.410	0.410	0.400	0.405	0.333	244,305
2025-06-16	0.410	0.410	0.400	0.405	0.333	295,909
2025-06-13	0.420	0.420	0.410	0.410	0.337	212,016
2025-06-12	0.425	0.430	0.420	0.420	0.345	131,703
2025-06-11	0.430	0.435	0.420	0.425	0.350	121,020
2025-06-10	0.450	0.450	0.425	0.435	0.358	147,526
2025-06-06	0.440	0.465	0.440	0.450	0.370	145,646
2025-06-05	0.430	0.450	0.425	0.450	0.370	34,881
2025-06-04	0.425	0.440	0.420	0.420	0.345	122,285
2025-06-03	0.430	0.435	0.420	0.420	0.345	51,020
2025-06-02	0.435	0.450	0.425	0.450	0.370	180,163
2025-05-30	0.445	0.445	0.435	0.440	0.362	283,618
2025-05-29	0.450	0.453	0.440	0.440	0.362	203,136
2025-05-28	0.445	0.460	0.440	0.450	0.370	247,536
2025-05-27	0.445	0.460	0.445	0.460	0.378	67,033
2025-05-26	0.460	0.465	0.445	0.460	0.378	22,388
2025-05-23	0.475	0.475	0.450	0.460	0.378	92,504

← NewerPage 6 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.