IDX.AX - Integral Diagnostics Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20193.27003.31003.21003.25003.25001,591,596
Oct 15, 20193.24003.28003.20003.27003.2700222,047
Oct 14, 20193.18003.25003.12003.25003.2500534,815
Oct 11, 20193.14003.16003.08003.14003.1400148,538
Oct 10, 20193.20003.23003.06003.13003.1300473,742
Oct 09, 20193.06003.19003.04003.16003.1600501,934
Oct 08, 20193.07003.10003.05003.06003.0600287,835
Oct 07, 20193.12003.12003.05003.07003.0700105,272
Oct 04, 20193.17003.18003.05003.11003.1100211,508
Oct 03, 20193.18003.18003.09003.13003.1300168,534
Oct 02, 20193.23003.26003.18003.20003.2000252,653
Oct 01, 20193.26003.27003.20003.23003.2300497,920
Sep 30, 20193.47003.47003.19003.27003.27001,547,976
Sep 27, 20193.22003.22003.18003.18003.180082,080
Sep 26, 20193.16003.19003.13003.18003.1800163,520
Sep 25, 20193.26003.26003.11503.13003.1300676,240
Sep 24, 20193.29003.30003.26003.28003.2800427,155
Sep 23, 20193.29003.29003.26003.28003.2800365,915
Sep 20, 20193.23003.30003.23003.25003.2500415,044
Sep 19, 20193.20003.26003.16003.23003.2300537,228
Sep 18, 20193.15003.19003.15003.15003.150053,340
Sep 17, 20193.20003.20003.12003.15003.1500141,109
Sep 16, 20193.21003.23003.18003.20003.2000490,890
Sep 13, 20193.22003.26003.17003.20003.2000270,457
Sep 12, 20193.18003.25003.13003.21003.2100571,486
Sep 11, 20193.13003.20003.09003.18003.1800228,409
Sep 10, 20193.18003.19003.09003.09003.0900228,851
Sep 09, 20193.14003.24003.11003.19003.19001,277,344
Sep 06, 20193.15003.17003.05003.05003.0500978,682
Sep 05, 20193.03003.30002.99003.07003.07002,799,176
Sep 04, 20193.00003.03002.88003.00003.0000450,811
Sep 03, 20193.06003.08002.98003.01003.010078,724
Sep 02, 20193.10003.15003.05003.12003.1200237,119
Aug 30, 20193.05003.10003.04003.10003.1000416,017
Aug 30, 20190.05 Dividend
Aug 29, 20193.13003.13003.02003.11003.060088,443
Aug 28, 20193.15003.16003.10003.12003.0698528,928
Aug 27, 20192.95003.15002.94003.15003.0994465,789
Aug 26, 20193.15003.15003.15003.15003.0994-
Aug 23, 20193.08633.10593.04713.08633.0367874,710
Aug 22, 20193.11573.13533.06673.10593.056093,945
Aug 21, 20193.14513.15492.97853.13533.084960,698
Aug 20, 20193.14513.24313.11573.14513.094595,786
Aug 19, 20193.23333.23333.10593.14513.094550,309
Aug 16, 20193.28233.28233.18433.18433.133162,032
Aug 15, 20193.20393.30193.20393.28233.2295266,333
Aug 14, 20193.35093.35093.22353.32153.2681195,566
Aug 13, 20193.37053.37053.27253.35093.297084,649
Aug 12, 20193.28233.38033.21373.38033.325939,586
Aug 09, 20193.42933.42933.21373.28233.2295198,647
Aug 08, 20193.23333.32153.20393.23333.1813190,018
Aug 07, 20193.18433.25293.15493.23333.1813101,337
Aug 06, 20193.18433.34603.08633.16473.1138151,823
Aug 05, 20193.32153.32153.32153.32153.2681-
Aug 02, 20193.41953.43903.30683.32153.268169,522
Aug 01, 20193.26273.43903.19413.38033.3259913,525
Jul 31, 20193.29213.33133.18433.23333.1813736,648
Jul 30, 20193.25293.39983.16473.24313.1910224,212
Jul 29, 20193.21373.28233.18433.21373.1620231,232
Jul 26, 20193.21373.21373.11573.21373.162062,837
Jul 25, 20193.17453.31173.09613.20393.1524100,799
Jul 24, 20193.04713.19903.01773.15493.1042120,985
Jul 23, 20193.01773.09612.97853.06673.01741,065,707
Jul 22, 20193.00793.01772.96882.96882.921071,177
Jul 19, 20192.96882.97852.93942.95902.9114154,364
Jul 18, 20192.93942.97852.91982.94922.901767,260
Jul 17, 20193.00793.00792.94922.94922.901749,605
Jul 16, 20192.97853.01772.97363.01772.96921,589,613
Jul 15, 20192.96883.02752.96883.01772.969263,536
Jul 12, 20192.96883.01772.96883.01772.969228,830
Jul 11, 20192.97853.02752.95902.96882.921093,647
Jul 10, 20192.97852.97852.94922.94922.901734,023
Jul 09, 20192.94923.01772.94922.94922.901746,592
Jul 08, 20192.99813.03732.95903.00792.9596237,788
Jul 05, 20193.01773.05692.98832.98832.940319,063
Jul 04, 20193.02753.05693.00793.01772.969231,766
Jul 03, 20193.02753.08632.97853.08633.03671,192,011
Jul 02, 20192.96883.06672.96883.04712.998182,551
Jul 01, 20193.10593.10592.97852.97852.930771,850
Jun 28, 20192.98833.09612.94923.09613.0463725,242
Jun 27, 20192.94922.98832.91982.98832.940340,204
Jun 26, 20192.97852.98832.94922.94922.90179,539
Jun 25, 20192.93942.96882.91982.93942.892138,585
Jun 24, 20193.06673.06672.94922.94922.901710,253
Jun 21, 20192.97853.07652.87083.07653.0271899,960
Jun 20, 20192.97852.97852.84142.94922.901747,766
Jun 19, 20192.83162.99812.83162.97852.930745,631
Jun 18, 20192.81202.84142.77282.84142.7957157,654
Jun 17, 20192.82182.82182.76302.79242.7475116,779
Jun 14, 20192.79242.88062.71402.82182.7764692,991
Jun 13, 20192.88062.89042.68462.86102.8150138,429
Jun 12, 20192.96882.97852.89042.89042.843951,637
Jun 11, 20193.08633.08632.93942.93942.892171,450
Jun 07, 20193.03733.08633.01773.04712.99811,337,219
Jun 06, 20193.03733.03732.98833.03732.988516,041
Jun 05, 20193.01773.09612.98832.98832.940324,520
Jun 04, 20192.99813.09612.94922.98832.9403355,180
Jun 03, 20192.99813.08632.99813.01772.9692102,702
May 31, 20193.03733.11573.01773.08633.036730,751
May 30, 20193.07653.09612.99812.99812.949912,010
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...