Australia markets open in 5 hours 10 minutes

Integrated Research Limited (IRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.43000.0000 (0.00%)
At close: 04:10PM AEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.44500.44500.43000.43000.4300348,663
29 Apr 20240.42000.44500.42000.43000.4300333,331
26 Apr 20240.38500.41000.38000.41000.4100225,223
24 Apr 20240.37000.38500.37000.38500.3850170,188
23 Apr 20240.37500.38000.37000.38000.3800103,522
22 Apr 20240.35000.37250.34000.37000.3700443,428
19 Apr 20240.35500.35500.33500.35000.3500335,974
18 Apr 20240.35500.35750.35000.35500.355029,583
17 Apr 20240.35500.36000.35500.35500.3550166,422
16 Apr 20240.38000.38000.35000.35500.3550267,682
15 Apr 20240.38500.38500.38000.38000.3800251,383
12 Apr 20240.39000.39000.38500.39000.3900588,677
11 Apr 20240.38000.39000.38000.38500.3850451,800
10 Apr 20240.39000.39000.38000.39000.3900185,654
09 Apr 20240.38000.39000.37500.39000.3900374,845
08 Apr 20240.38500.38500.37000.38000.380085,790
05 Apr 20240.37000.38000.36500.37000.3700150,696
04 Apr 20240.37000.38500.36500.38000.3800158,489
03 Apr 20240.38000.38000.36500.36500.3650300,710
02 Apr 20240.38500.38500.37500.37500.375042,567
28 Mar 20240.38500.38500.37500.38500.3850287,857
27 Mar 20240.37500.38500.36500.38500.3850439,280
26 Mar 20240.37000.37500.36500.37500.3750161,445
25 Mar 20240.37000.37000.37000.37000.3700112,240
22 Mar 20240.37000.37500.37000.37000.3700124,791
21 Mar 20240.37500.37500.36500.37000.370074,112
20 Mar 20240.36500.37500.36500.37000.3700472,636
19 Mar 20240.38000.38000.36000.36000.3600455,685
18 Mar 20240.38000.39000.38000.38000.3800303,267
15 Mar 20240.38500.38500.38000.38000.3800179,480
14 Mar 20240.38500.39000.38500.38500.3850336,575
13 Mar 20240.39500.39500.38500.39500.3950118,258
12 Mar 20240.38000.40000.38000.39500.3950401,474
11 Mar 20240.37000.39000.37000.37500.3750516,714
08 Mar 20240.37000.37500.36500.36500.3650408,893
07 Mar 20240.38000.38000.36500.36500.3650328,264
06 Mar 20240.38500.38500.36500.36500.3650453,328
05 Mar 20240.38000.38500.36500.36500.3650286,643
04 Mar 20240.37500.40000.36500.38500.38501,099,722
01 Mar 20240.35000.39000.34500.36500.36501,357,366
29 Feb 20240.33000.34500.32500.34500.34501,030,806
28 Feb 20240.32500.33500.32500.32500.3250176,785
27 Feb 20240.32500.35000.32000.32000.3200447,387
26 Feb 20240.33000.33000.31500.32000.3200233,152
23 Feb 20240.33500.35000.32500.33000.3300795,191
22 Feb 20240.35000.35000.32500.33000.33001,116,616
21 Feb 20240.30500.31000.30000.31000.3100295,647
20 Feb 20240.30000.31000.30000.31000.3100263,856
19 Feb 20240.31000.31000.30000.30000.3000384,363
16 Feb 20240.30500.31500.30500.31000.3100434,207
15 Feb 20240.31500.31500.30500.30500.3050296,102
14 Feb 20240.30500.31500.30500.31500.3150103,780
13 Feb 20240.31000.31500.30500.30500.3050179,156
12 Feb 20240.31000.31000.30000.30000.3000216,961
09 Feb 20240.30500.31500.30000.30500.3050156,058
08 Feb 20240.30000.31500.30000.30500.3050184,337
07 Feb 20240.31500.31500.30000.30000.3000184,278
06 Feb 20240.31000.31500.31000.31000.310088,696
05 Feb 20240.31500.33000.31000.31000.3100198,720
02 Feb 20240.31000.31500.30750.31000.3100583,745
01 Feb 20240.31500.32000.30500.30500.3050586,456
31 Jan 20240.31000.31000.31000.31000.3100286,644
30 Jan 20240.31500.31500.30500.31000.3100287,051
29 Jan 20240.31500.32000.30500.30500.3050340,072
25 Jan 20240.30500.31500.30000.30000.3000382,230
24 Jan 20240.31000.31500.30500.30500.3050190,120
23 Jan 20240.32500.33000.30000.31500.3150751,306
22 Jan 20240.32500.32500.32500.32500.325010,000
19 Jan 20240.33000.34000.32500.32500.3250401,725
18 Jan 20240.34000.34000.33500.33500.335068,013
17 Jan 20240.34500.35000.34500.34500.3450140,989
16 Jan 20240.34500.35000.34000.34500.3450142,993
15 Jan 20240.34000.34000.34000.34000.3400-
12 Jan 20240.35500.36000.34000.34000.3400139,861
11 Jan 20240.35000.35500.34500.35500.3550272,457
10 Jan 20240.35000.35500.34500.35500.3550177,598
09 Jan 20240.34500.35000.34000.35000.35009,862
08 Jan 20240.35000.36000.34500.36000.36006,915
05 Jan 20240.35000.35000.34000.34000.340055,401
04 Jan 20240.35500.35500.35000.35000.350099,004
03 Jan 20240.35000.36000.35000.36000.3600171,412
02 Jan 20240.36000.36500.35000.36000.3600109,139
29 Dec 20230.36000.36500.36000.36000.3600122,348
28 Dec 20230.36000.36000.36000.36000.360094,168
27 Dec 20230.36000.36500.35000.35000.3500229,058
22 Dec 20230.35000.36000.33500.33500.3350496,147
21 Dec 20230.32000.36500.32000.34000.3400536,975
20 Dec 20230.30000.32000.30000.31500.3150152,903
19 Dec 20230.31000.31000.30500.30500.305030,641
18 Dec 20230.30500.32000.30500.31000.3100212,653
15 Dec 20230.31500.33000.30500.33000.3300134,035
14 Dec 20230.32000.32000.31500.31500.315013,068
13 Dec 20230.32000.32500.31500.31500.315069,194
12 Dec 20230.32500.33000.31500.32000.3200157,482
11 Dec 20230.32500.32500.32500.32500.32501
08 Dec 20230.31500.31500.31500.31500.31502,252
07 Dec 20230.31500.31500.31500.31500.31506,367
06 Dec 20230.32000.32000.30750.31000.310077,635
05 Dec 20230.32000.32500.31000.32500.325075,278
04 Dec 20230.32500.33000.32000.32000.320055,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...