Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.450	0.453	0.440	0.450	0.370	52,351
2025-05-21	0.450	0.460	0.450	0.460	0.378	47,568
2025-05-20	0.455	0.460	0.450	0.460	0.378	35,386
2025-05-19	0.465	0.480	0.445	0.455	0.374	227,948
2025-05-16	0.475	0.475	0.445	0.455	0.374	143,277
2025-05-15	0.470	0.480	0.460	0.475	0.391	79,384
2025-05-14	0.495	0.495	0.470	0.470	0.387	97,175
2025-05-13	0.468	0.490	0.450	0.490	0.403	92,836
2025-05-12	0.500	0.500	0.460	0.465	0.382	209,555
2025-05-09	0.450	0.510	0.450	0.510	0.419	287,336
2025-05-08	0.455	0.480	0.450	0.465	0.382	151,622
2025-05-07	0.455	0.475	0.450	0.475	0.391	192,669
2025-05-06	0.460	0.475	0.460	0.460	0.378	50,837
2025-05-05	0.415	0.460	0.405	0.460	0.378	785,064
2025-05-02	0.420	0.430	0.420	0.420	0.345	98,957
2025-05-01	0.410	0.425	0.410	0.425	0.350	62,564
2025-04-30	0.420	0.420	0.405	0.410	0.337	309,975
2025-04-29	0.430	0.435	0.410	0.410	0.337	314,390
2025-04-28	0.440	0.440	0.430	0.435	0.358	75,977
2025-04-24	0.435	0.440	0.430	0.435	0.358	74,383
2025-04-23	0.450	0.450	0.430	0.430	0.354	128,889
2025-04-22	0.450	0.450	0.430	0.435	0.358	124,470
2025-04-17	0.435	0.455	0.435	0.440	0.362	185,089
2025-04-16	0.420	0.435	0.415	0.435	0.358	80,549
2025-04-15	0.435	0.445	0.415	0.415	0.341	192,589
2025-04-14	0.430	0.430	0.415	0.415	0.341	74,785
2025-04-11	0.425	0.430	0.405	0.430	0.354	98,744
2025-04-10	0.420	0.420	0.405	0.415	0.341	41,962
2025-04-09	0.415	0.420	0.395	0.395	0.325	271,306
2025-04-08	0.415	0.435	0.410	0.420	0.345	209,530
2025-04-07	0.400	0.420	0.390	0.415	0.341	202,136
2025-04-04	0.450	0.455	0.440	0.440	0.362	125,977
2025-04-03	0.460	0.475	0.450	0.450	0.370	162,319
2025-04-02	0.485	0.495	0.440	0.450	0.370	396,330
2025-04-01	0.425	0.490	0.425	0.480	0.395	442,444
2025-03-31	0.440	0.440	0.425	0.425	0.350	216,447
2025-03-28	0.415	0.440	0.410	0.440	0.362	254,751
2025-03-27	0.385	0.415	0.385	0.410	0.337	166,670
2025-03-26	0.385	0.390	0.375	0.380	0.313	125,906
2025-03-25	0.390	0.400	0.385	0.385	0.317	171,349
2025-03-24	0.400	0.405	0.390	0.390	0.321	526,996
2025-03-21	0.410	0.420	0.395	0.405	0.333	191,248
2025-03-20	0.390	0.450	0.380	0.410	0.337	894,219
2025-03-19	0.400	0.400	0.390	0.390	0.321	51
2025-03-18	0.395	0.420	0.385	0.395	0.325	153,814
2025-03-17	0.385	0.400	0.380	0.395	0.325	107,300
2025-03-14	0.370	0.385	0.370	0.385	0.317	86,006
2025-03-13	0.360	0.375	0.360	0.370	0.304	157,095
2025-03-12	0.365	0.375	0.365	0.375	0.308	64,682
2025-03-11	0.380	0.380	0.350	0.360	0.296	338,813
2025-03-10	0.365	0.375	0.360	0.370	0.304	335,586
2025-03-07	0.365	0.370	0.365	0.370	0.304	124,476
2025-03-06	0.380	0.400	0.370	0.380	0.313	55,735
2025-03-05	0.365	0.370	0.365	0.370	0.304	65,788
2025-03-04	0.375	0.380	0.365	0.365	0.300	107,865
2025-03-03	0.395	0.395	0.375	0.380	0.313	211,383
2025-02-28	0.375	0.405	0.370	0.380	0.313	379,903
2025-02-27	0.410	0.420	0.370	0.370	0.304	643,725
2025-02-26	0.400	0.405	0.380	0.405	0.333	345,065
2025-02-25	0.410	0.410	0.400	0.400	0.329	261,322

← NewerPage 7 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.