Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.420	0.425	0.410	0.410	0.337	239,293
2025-02-21	0.445	0.450	0.410	0.420	0.345	555,242
2025-02-20	0.475	0.475	0.425	0.440	0.362	446,077
2025-02-19	0.445	0.475	0.445	0.465	0.382	302,277
2025-02-18	0.450	0.460	0.435	0.450	0.370	164,931
2025-02-17	0.445	0.450	0.435	0.450	0.370	82,152
2025-02-14	0.445	0.450	0.440	0.440	0.362	80,863
2025-02-13	0.435	0.450	0.430	0.445	0.366	50,418
2025-02-12	0.430	0.435	0.430	0.430	0.354	59,627
2025-02-11	0.440	0.445	0.425	0.425	0.350	108,690
2025-02-10	0.415	0.445	0.415	0.425	0.350	60,269
2025-02-07	0.440	0.440	0.415	0.415	0.341	184,991
2025-02-06	0.425	0.440	0.410	0.440	0.362	45,782
2025-02-05	0.440	0.440	0.420	0.420	0.345	107,232
2025-02-04	0.410	0.440	0.410	0.440	0.362	69,996
2025-02-03	0.410	0.440	0.405	0.410	0.337	209,930
2025-01-31	0.415	0.420	0.410	0.410	0.337	56,162
2025-01-30	0.405	0.415	0.400	0.405	0.333	92,132
2025-01-29	0.410	0.410	0.400	0.400	0.329	354,187
2025-01-28	0.420	0.420	0.405	0.405	0.333	153,887
2025-01-24	0.420	0.428	0.415	0.420	0.345	233,377
2025-01-23	0.430	0.435	0.415	0.420	0.345	358,673
2025-01-22	0.420	0.430	0.415	0.425	0.350	198,727
2025-01-21	0.430	0.440	0.415	0.420	0.345	316,316
2025-01-20	0.445	0.445	0.435	0.435	0.358	87,299
2025-01-17	0.455	0.475	0.440	0.440	0.362	257,018
2025-01-16	0.420	0.490	0.415	0.460	0.378	826,968
2025-01-15	0.425	0.425	0.415	0.415	0.341	130,013
2025-01-14	0.440	0.445	0.420	0.420	0.345	231,080
2025-01-13	0.425	0.455	0.425	0.425	0.350	248,875
2025-01-10	0.470	0.485	0.420	0.440	0.362	511,384
2025-01-09	0.430	0.490	0.420	0.470	0.387	1,251,774
2025-01-08	0.425	0.440	0.400	0.410	0.337	266,945
2025-01-07	0.430	0.445	0.425	0.445	0.366	7,549
2025-01-06	0.430	0.450	0.425	0.445	0.366	43,762
2025-01-03	0.440	0.445	0.430	0.435	0.358	79,093
2025-01-02	0.450	0.450	0.440	0.445	0.366	92,847
2024-12-31	0.440	0.460	0.435	0.450	0.370	250,339
2024-12-30	0.440	0.450	0.435	0.440	0.362	254,141
2024-12-27	0.450	0.450	0.435	0.440	0.362	74,099
2024-12-24	0.450	0.453	0.445	0.450	0.370	28,359
2024-12-23	0.495	0.495	0.415	0.460	0.378	1,690,358
2024-12-20	0.545	0.565	0.540	0.545	0.448	228,758
2024-12-19	0.545	0.545	0.530	0.545	0.448	60,575
2024-12-18	0.525	0.545	0.525	0.545	0.448	38,055
2024-12-17	0.535	0.540	0.520	0.525	0.432	253,484
2024-12-16	0.545	0.555	0.535	0.535	0.440	91,160
2024-12-13	0.525	0.550	0.525	0.525	0.432	305,113
2024-12-12	0.530	0.540	0.525	0.525	0.432	110,635
2024-12-11	0.515	0.535	0.515	0.530	0.436	162,726
2024-12-10	0.515	0.520	0.515	0.515	0.424	301,121
2024-12-09	0.525	0.525	0.508	0.510	0.419	337,065
2024-12-06	0.540	0.540	0.525	0.525	0.432	37,696
2024-12-05	0.523	0.540	0.515	0.540	0.444	222,803
2024-12-04	0.530	0.530	0.515	0.520	0.428	77,469
2024-12-03	0.535	0.535	0.525	0.530	0.436	45,127
2024-12-02	0.535	0.540	0.530	0.530	0.436	66,508
2024-11-29	0.515	0.535	0.515	0.535	0.440	94,331
2024-11-28	0.523	0.530	0.515	0.525	0.432	76,162
2024-11-27	0.545	0.545	0.500	0.515	0.424	384,980

← NewerPage 8 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.