Integrated Research Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 1.550 | 1.570 | 1.515 | 1.515 | 1.204 | 260,533 |
| 2021-10-28 | 1.555 | 1.585 | 1.525 | 1.550 | 1.232 | 386,399 |
| 2021-10-27 | 1.590 | 1.620 | 1.550 | 1.555 | 1.236 | 391,700 |
| 2021-10-26 | 1.580 | 1.655 | 1.570 | 1.615 | 1.283 | 532,419 |
| 2021-10-25 | 1.600 | 1.615 | 1.570 | 1.600 | 1.271 | 294,136 |
| 2021-10-22 | 1.600 | 1.640 | 1.585 | 1.610 | 1.279 | 166,917 |
| 2021-10-21 | 1.680 | 1.680 | 1.600 | 1.610 | 1.279 | 254,432 |
| 2021-10-20 | 1.570 | 1.685 | 1.560 | 1.685 | 1.339 | 559,858 |
| 2021-10-19 | 1.585 | 1.590 | 1.550 | 1.560 | 1.240 | 420,479 |
| 2021-10-18 | 1.625 | 1.635 | 1.570 | 1.575 | 1.251 | 267,292 |
| 2021-10-15 | 1.615 | 1.650 | 1.590 | 1.625 | 1.291 | 251,405 |
| 2021-10-14 | 1.575 | 1.615 | 1.550 | 1.590 | 1.263 | 888,522 |
← NewerPage 22 of 22 · 1,272 trading days
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.