Australia markets close in 6 hours 7 minutes

Integrated Research Limited (IRI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.3100+0.0100 (+3.33%)
As of 04:10PM AEDT. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20240.30000.31000.30000.31000.3100263,856
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
01 Dec 20230.30000.32500.30000.32000.3200214,627
30 Nov 20230.30000.30000.29500.29500.295054,335
29 Nov 20230.31000.31000.29000.30000.3000229,410
28 Nov 20230.31500.31500.30500.30500.305059,226
27 Nov 20230.33500.33500.31000.31000.310069,340
24 Nov 20230.34000.35000.32000.32000.3200254,411
23 Nov 20230.32000.35750.32000.33500.3350421,292
22 Nov 20230.29000.32000.28000.32000.3200439,567
21 Nov 20230.30000.30000.29000.30000.3000236,973
20 Nov 20230.31000.31000.30000.30000.300060,136
17 Nov 20230.31000.31000.30500.31000.3100157,617
16 Nov 20230.31500.31500.31000.31000.3100158,658
15 Nov 20230.32500.34500.31500.31500.3150168,492
14 Nov 20230.32000.34000.32000.34000.340046,545
13 Nov 20230.33000.33000.31500.31500.315031,118
10 Nov 20230.31500.32000.31500.31500.315033,499
09 Nov 20230.31500.31500.31500.31500.315015
08 Nov 20230.31500.31500.30500.31000.310032,512
07 Nov 20230.31500.32000.31500.31500.315049,851
06 Nov 20230.31500.32000.31500.31500.315012,520
03 Nov 20230.32000.32000.31500.31500.31504,533
02 Nov 20230.32000.32000.31500.31500.315041,221
01 Nov 20230.31000.32000.31000.32000.320038,559
31 Oct 20230.32000.33000.30500.31500.315065,682
30 Oct 20230.31500.33500.30500.33500.3350164,862
27 Oct 20230.31000.31500.30500.31500.315094,680
26 Oct 20230.31500.32000.30500.30500.3050341,507
25 Oct 20230.33500.33500.31000.31000.3100140,083
24 Oct 20230.31000.33500.31000.33500.335032,763
23 Oct 20230.32000.32000.31000.31000.3100243,962
20 Oct 20230.31500.32750.31500.32000.320034,807
19 Oct 20230.32500.32500.31500.31500.315022,362
18 Oct 20230.32500.33000.31500.33000.3300123,615
17 Oct 20230.31500.33000.31500.32500.325066,256
16 Oct 20230.32500.33000.31000.31500.3150145,950
13 Oct 20230.33500.33500.33000.33000.330044,512
12 Oct 20230.34500.34500.33000.33000.330032,214
11 Oct 20230.33000.34000.33000.34000.340010,424
10 Oct 20230.32500.33000.32500.33000.33005,212
09 Oct 20230.33500.33500.32500.32500.3250163,356
06 Oct 20230.33000.34000.33000.34000.340062,230
05 Oct 20230.34000.35000.33000.33000.330068,416
04 Oct 20230.33500.35500.32500.35500.3550141,986
03 Oct 20230.33000.34000.33000.33500.335068,406
02 Oct 20230.33000.33500.33000.33000.330056,051
29 Sept 20230.33500.34000.33000.33000.33009,849
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...