Australia markets closed

Integral Diagnostics Limited (IDX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.4700-0.0100 (-0.40%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242.49002.49002.45002.47002.4700317,049
18 Apr 20242.47002.49002.44002.48002.4800477,010
17 Apr 20242.45002.47002.41002.45002.4500544,580
16 Apr 20242.41002.43002.35002.42002.4200557,284
15 Apr 20242.38002.38002.35002.37002.3700319,773
12 Apr 20242.36002.38002.33002.37002.3700279,727
11 Apr 20242.35002.39002.34002.36002.3600175,083
10 Apr 20242.40002.40002.34502.38002.3800587,508
09 Apr 20242.40002.43002.38002.39002.3900296,650
08 Apr 20242.41002.42002.37002.40002.4000394,144
05 Apr 20242.35002.39002.32002.38002.3800458,483
04 Apr 20242.43002.43002.33002.36002.3600500,053
03 Apr 20242.26002.43002.25002.43002.43001,275,061
02 Apr 20242.28002.30002.23002.27002.2700779,869
28 Mar 20242.23002.26002.22002.25002.2500222,587
27 Mar 20242.25002.26002.20502.22002.2200384,949
26 Mar 20242.23002.27002.19002.26002.2600771,319
25 Mar 20242.21002.27002.21002.25002.2500722,006
22 Mar 20242.22002.24002.19002.22002.2200227,676
21 Mar 20242.15002.24002.14002.24002.2400403,809
20 Mar 20242.13002.16002.09002.15002.15001,144,188
19 Mar 20242.16002.18002.09002.15002.1500344,050
18 Mar 20242.18002.20002.14002.15002.1500484,889
15 Mar 20242.15002.23002.13002.23002.2300708,705
14 Mar 20242.23002.23002.16002.16002.1600519,143
13 Mar 20242.22002.23002.18002.21002.2100373,046
12 Mar 20242.20002.22002.18002.18002.1800441,720
11 Mar 20242.21002.22002.18002.20002.2000514,575
08 Mar 20242.20502.27002.20502.24002.2400613,015
07 Mar 20242.20002.27002.18002.22002.2200718,162
06 Mar 20242.22002.28002.19002.27002.2700596,632
05 Mar 20242.19002.29002.19002.29002.29001,355,479
04 Mar 20242.27002.28002.16002.20002.2000604,051
01 Mar 20242.20002.24002.14002.24002.2400752,603
29 Feb 20242.39002.39002.19002.21002.210011,228,646
29 Feb 20240.025 Dividend
28 Feb 20242.39002.40002.30002.37002.3450398,648
27 Feb 20242.42002.48002.35002.37002.3450354,442
26 Feb 20242.27002.58002.18002.58002.5528849,860
23 Feb 20242.20002.29002.15002.27002.2461932,791
22 Feb 20242.19002.23002.15002.18002.15701,419,938
21 Feb 20242.14002.22002.13002.22002.19661,937,484
20 Feb 20242.02002.25001.96002.24002.21642,826,317
19 Feb 20242.10002.13002.04002.09002.0680433,008
16 Feb 20242.09002.13002.04002.10002.07781,009,862
15 Feb 20242.05002.07001.99002.05002.0284844,792
14 Feb 20242.04002.07002.01002.03002.0086461,295
13 Feb 20242.07002.08002.00002.03002.0086866,085
12 Feb 20242.10002.10002.03002.03002.0086168,912
09 Feb 20242.03002.07002.01002.05002.0284248,751
08 Feb 20242.00502.05001.99502.02001.99871,399,458
07 Feb 20242.05002.05001.93751.99501.9740222,209
06 Feb 20241.99002.02001.95001.97001.9492231,429
05 Feb 20241.97002.00001.94002.00001.9789150,015
02 Feb 20241.95001.97501.92001.97001.9492492,120
01 Feb 20241.95501.96001.89001.93501.9146693,376
31 Jan 20242.00002.00001.95001.97001.9492772,855
30 Jan 20241.99002.01001.97501.99001.9690159,926
29 Jan 20242.04002.06001.95501.98501.9641779,311
25 Jan 20242.01002.08001.99502.03002.0086462,230
24 Jan 20241.96502.03001.96002.01001.98881,164,796
23 Jan 20241.89001.98001.89001.97001.94922,249,826
22 Jan 20241.87001.94001.86501.89501.8750344,039
19 Jan 20241.90001.91501.87001.88001.8602219,094
18 Jan 20241.85001.88501.82501.84001.8206432,788
17 Jan 20241.93501.94001.87001.89001.8701718,508
16 Jan 20241.89001.92001.87501.91001.8899368,757
15 Jan 20241.87501.90501.86501.87001.850341,861
12 Jan 20241.85001.88001.83001.87501.8552334,603
11 Jan 20241.87501.89001.80001.84001.8206832,680
10 Jan 20241.86001.90751.86001.89501.8750403,535
09 Jan 20241.90001.91501.87501.88501.8651197,107
08 Jan 20241.89001.91001.86001.89001.8701332,625
05 Jan 20241.91501.92001.87501.88501.8651411,183
04 Jan 20241.99001.99001.86001.90501.8849664,294
03 Jan 20241.98002.02001.93001.99001.9690558,844
02 Jan 20241.89001.97501.89001.93001.9096380,849
29 Dec 20231.91751.97001.89501.90501.8849653,021
28 Dec 20231.91001.94001.89501.93001.9096342,967
27 Dec 20231.95001.95001.90001.90501.8849370,694
22 Dec 20231.93001.95501.89001.91001.8899504,144
21 Dec 20231.87001.93001.83751.89001.87017,519,705
20 Dec 20231.85001.89001.85001.86001.8404292,246
19 Dec 20231.91001.92501.84001.84501.8255610,270
18 Dec 20231.90001.91501.84001.91001.8899529,120
15 Dec 20231.95001.95001.87501.91501.8948358,131
14 Dec 20231.89501.94501.86501.94501.9245756,873
13 Dec 20231.85501.90001.82001.88501.8651919,214
12 Dec 20231.86001.95501.82001.95001.92941,110,199
11 Dec 20231.87001.94001.85251.86501.8453618,944
08 Dec 20231.88001.88001.85001.87001.8503259,882
07 Dec 20231.81501.89501.81001.86001.84041,101,711
06 Dec 20231.76001.84001.76001.84001.8206438,065
05 Dec 20231.75001.79501.74001.75501.7365271,464
04 Dec 20231.67001.75001.67001.73501.7167336,025
01 Dec 20231.79001.79001.69501.71001.69202,700,959
30 Nov 20231.72001.77501.70501.77501.75631,016,982
29 Nov 20231.69501.72501.65001.71501.6969347,245
28 Nov 20231.70001.72001.64501.66001.64251,122,245
27 Nov 20231.69001.75001.67501.70501.6870551,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...