Advertisement
Advertisement
U.S. markets open in 3 hours 42 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Integral Diagnostics Limited (IDX.AX)

ASX - ASX Delayed Price. Currency in AUD
2.7100-0.0500 (-1.81%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20222.77002.77002.69502.71002.7100567,469
Dec 01, 2022------
Nov 30, 20222.67002.77002.66002.77002.7700586,517
Nov 29, 20222.61002.67002.59002.67002.6700496,411
Nov 28, 20222.67002.68002.64002.66002.6600224,867
Nov 25, 20222.62002.74002.62002.67002.6700393,101
Nov 24, 20222.74002.74002.68002.70002.7000196,499
Nov 23, 20222.61002.70002.61002.70002.7000129,237
Nov 22, 20222.68002.68002.59002.66002.6600305,264
Nov 21, 20222.72002.72002.59002.65002.6500281,503
Nov 18, 20222.61002.71002.61002.70002.7000250,289
Nov 17, 20222.69002.72002.60002.65002.6500913,432
Nov 16, 20222.68002.74002.58002.61002.6100441,854
Nov 15, 20222.63002.73502.63002.71002.7100221,287
Nov 14, 20222.88002.88002.59002.66002.6600601,944
Nov 11, 20222.84002.92002.78002.81002.8100386,297
Nov 10, 20222.78002.83002.70002.82002.8200934,733
Nov 09, 20222.80002.84002.78002.80002.8000378,476
Nov 08, 20222.78002.85002.76002.81002.8100734,635
Nov 07, 20222.75002.78002.68002.78002.7800602,618
Nov 04, 20222.70002.80002.67002.75002.75001,071,240
Nov 03, 20222.63002.77002.62002.72002.7200307,101
Nov 02, 20222.78002.78002.62002.71002.7100481,469
Nov 01, 20222.66002.77002.58002.63002.6300235,701
Oct 31, 20222.49002.64002.48002.63002.6300364,275
Oct 28, 20222.54002.54002.40002.46002.4600936,404
Oct 27, 20222.41002.49002.40002.46002.4600838,739
Oct 26, 20222.53002.70002.45002.45002.4500727,245
Oct 25, 20222.59002.61002.52002.52002.5200265,483
Oct 24, 20222.58002.62002.57002.60002.6000127,340
Oct 21, 20222.64002.64002.57502.58002.5800242,785
Oct 20, 20222.64002.64002.56002.61002.6100289,370
Oct 19, 20222.58002.64002.57002.63002.6300206,648
Oct 18, 20222.51002.57002.47002.57002.5700192,350
Oct 17, 20222.43002.52002.40002.50002.5000211,708
Oct 14, 20222.49002.51002.41002.44002.4400637,307
Oct 13, 20222.63002.63002.49002.51002.5100221,456
Oct 12, 20222.60002.63002.51002.62002.6200437,163
Oct 11, 20222.68002.68002.53002.58002.58001,427,370
Oct 10, 20222.70002.70002.61002.62002.6200187,099
Oct 07, 20222.84002.89002.70002.70002.7000729,477
Oct 06, 20222.82002.82002.75002.81002.8100432,761
Oct 05, 20222.67002.83002.67002.82002.8200285,201
Oct 04, 20222.80002.80002.65002.66002.6600328,662
Oct 03, 20222.70002.73002.69002.72002.7200322,920
Sep 30, 20222.81002.81002.72002.77002.77003,274,434
Sep 29, 20222.63002.81002.63002.80002.80002,750,392
Sep 28, 20222.66002.71502.61002.70002.7000587,404
Sep 27, 20222.60002.64002.54002.64002.6400394,689
Sep 26, 20222.50002.60002.50002.59002.5900425,255
Sep 23, 20222.63002.63002.55002.57002.5700680,786
Sep 21, 20222.62002.65002.56002.63002.6300593,685
Sep 20, 20222.70002.70002.57002.63002.6300156,425
Sep 19, 20222.64002.66002.59002.63002.6300398,909
Sep 16, 20222.78002.78002.61002.63002.6300737,494
Sep 15, 20222.78002.78002.71002.75002.7500337,069
Sep 14, 20222.70002.76002.66002.73002.7300439,412
Sep 13, 20222.73002.82002.73002.76002.7600274,838
Sep 12, 20222.85002.85002.72002.75002.7500343,751
Sep 09, 20222.80002.85002.73002.74002.7400193,846
Sep 08, 20222.74002.78002.73002.78002.7800391,231
Sep 07, 20222.79002.79002.68002.72002.7200840,525
Sep 06, 20222.80002.87002.76002.80002.8000577,707
Sep 05, 20222.94002.94002.80002.84002.8400272,946
Sep 02, 20222.91002.93002.89002.90002.9000229,974
Sep 01, 20223.07003.07002.86002.90002.9000889,864
Sep 01, 20220.03 Dividend
Aug 31, 20222.91002.98002.86002.97002.9400512,299
Aug 30, 20222.90002.90002.77002.89002.86081,151,450
Aug 29, 20223.02003.05002.88002.91002.8806684,705
Aug 26, 20223.13003.19003.10003.13003.0984249,330
Aug 25, 20223.09003.13003.04003.11003.0786478,117
Aug 24, 20223.10003.13003.06003.09003.05881,129,954
Aug 23, 20223.16003.16003.10003.11003.0786105,165
Aug 22, 20223.24003.24003.13003.16003.1281145,841
Aug 19, 20223.19003.25003.15003.18003.1479117,157
Aug 18, 20223.22003.22003.11503.18003.1479201,713
Aug 17, 20223.17003.24003.15003.21003.177690,246
Aug 16, 20223.18003.22003.13003.17003.1380261,889
Aug 15, 20223.15003.21503.15003.17003.1380230,560
Aug 12, 20223.15003.21003.12003.17003.1380472,524
Aug 11, 20223.20003.24003.16003.20003.1677653,348
Aug 10, 20223.24003.24003.11003.11003.0786354,233
Aug 09, 20223.34003.34003.21003.22003.1875232,926
Aug 08, 20223.35003.39003.27003.27003.2370883,430
Aug 05, 20223.27003.37003.26003.36003.3261634,428
Aug 04, 20223.20003.29003.18503.26003.2271722,470
Aug 03, 20223.32003.32003.17003.17003.1380752,935
Aug 02, 20223.25003.33003.22003.32003.2865854,806
Aug 01, 20223.14003.24003.14003.22003.1875580,264
Jul 29, 20222.90003.09002.90003.09003.0588798,283
Jul 28, 20222.93003.06002.84003.03002.9994851,428
Jul 27, 20222.42002.88502.38002.84002.81132,366,722
Jul 26, 20222.85002.85002.71002.76002.73211,002,363
Jul 25, 20222.93002.94002.84002.85002.8212390,398
Jul 22, 20222.90002.96002.88002.94002.91031,131,343
Jul 21, 20222.88002.91002.82002.89002.86081,446,497
Jul 20, 20222.95003.00002.87002.89002.8608666,759
Jul 19, 20222.97002.99002.94002.94002.9103558,230
Jul 18, 20222.90002.97002.86002.95002.9202450,243
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement