Integrated Research Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.600	0.600	0.535	0.545	0.448	714,325
2024-11-25	0.610	0.610	0.585	0.600	0.493	303,710
2024-11-22	0.595	0.600	0.580	0.585	0.481	168,016
2024-11-21	0.610	0.625	0.590	0.590	0.485	150,640
2024-11-20	0.600	0.610	0.595	0.610	0.502	400,229
2024-11-19	0.605	0.605	0.595	0.600	0.493	85,906
2024-11-18	0.625	0.625	0.595	0.605	0.498	119,024
2024-11-15	0.590	0.640	0.590	0.625	0.514	270,824
2024-11-14	0.595	0.600	0.590	0.590	0.485	23,626
2024-11-13	0.620	0.620	0.595	0.595	0.489	59,797
2024-11-12	0.610	0.620	0.600	0.620	0.510	89,681
2024-11-11	0.600	0.615	0.595	0.610	0.502	110,168
2024-11-08	0.600	0.610	0.590	0.610	0.502	74,465
2024-11-07	0.605	0.610	0.595	0.610	0.502	61,629
2024-11-06	0.610	0.610	0.590	0.610	0.502	135,103
2024-11-05	0.610	0.620	0.585	0.585	0.481	207,062
2024-11-04	0.620	0.630	0.600	0.630	0.518	143,025
2024-11-01	0.638	0.645	0.615	0.615	0.506	158,441
2024-10-31	0.630	0.640	0.615	0.640	0.526	101,699
2024-10-30	0.673	0.680	0.630	0.630	0.518	71,131
2024-10-29	0.670	0.690	0.645	0.670	0.551	106,838
2024-10-28	0.605	0.670	0.605	0.670	0.551	178,860
2024-10-25	0.620	0.635	0.605	0.610	0.502	193,174
2024-10-24	0.640	0.650	0.620	0.620	0.510	192,814
2024-10-23	0.640	0.655	0.620	0.650	0.535	233,774
2024-10-22	0.670	0.675	0.635	0.635	0.522	110,111
2024-10-21	0.690	0.690	0.655	0.655	0.539	339,870
2024-10-18	0.710	0.730	0.680	0.690	0.568	308,288
2024-10-17	0.730	0.730	0.700	0.700	0.576	127,093
2024-10-16	0.740	0.740	0.700	0.720	0.592	291,433
2024-10-15	0.760	0.760	0.720	0.730	0.600	171,627
2024-10-14	0.770	0.790	0.740	0.765	0.629	388,290
2024-10-11	0.695	0.750	0.670	0.745	0.613	675,915
2024-10-10	0.675	0.710	0.660	0.690	0.568	635,914
2024-10-09	0.650	0.675	0.645	0.675	0.555	127,915
2024-10-08	0.650	0.665	0.630	0.630	0.518	142,030
2024-10-07	0.635	0.670	0.615	0.655	0.539	219,555
2024-10-04	0.650	0.650	0.620	0.630	0.518	206,546
2024-10-03	0.650	0.680	0.635	0.665	0.547	243,369
2024-10-02	0.660	0.690	0.645	0.655	0.539	390,833
2024-10-01	0.630	0.680	0.615	0.670	0.551	557,254
2024-09-30	0.605	0.645	0.600	0.625	0.514	425,847
2024-09-27	0.640	0.653	0.605	0.605	0.498	538,087
2024-09-26	0.600	0.645	0.590	0.645	0.531	609,703
2024-09-25	0.595	0.600	0.585	0.590	0.485	113,963
2024-09-24	0.590	0.603	0.585	0.585	0.481	310,939
2024-09-23	0.590	0.590	0.575	0.590	0.485	179,267
2024-09-20	0.595	0.605	0.585	0.590	0.485	143,899
2024-09-19	0.580	0.600	0.570	0.600	0.493	186,120
2024-09-18	0.600	0.600	0.575	0.580	0.477	125,300
2024-09-17	0.610	0.610	0.580	0.595	0.489	583,548
2024-09-16	0.635	0.635	0.608	0.610	0.502	470,707
2024-09-13	0.645	0.650	0.620	0.625	0.514	230,675
2024-09-12	0.625	0.660	0.615	0.645	0.531	256,315
2024-09-11	0.655	0.655	0.618	0.620	0.510	83,177
2024-09-10	0.650	0.665	0.625	0.650	0.535	266,147
2024-09-09	0.590	0.643	0.590	0.640	0.526	507,828
2024-09-06	0.575	0.590	0.570	0.585	0.481	109,115
2024-09-05	0.570	0.590	0.570	0.575	0.473	381,267
2024-09-04	0.555	0.570	0.540	0.570	0.469	140,366

← NewerPage 9 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.