Advertisement
U.S. Markets closed

Integral Diagnostics Limited (IDX.AX)

ASX - ASX Delayed Price. Currency in AUD
2.9700-0.1100 (-3.57%)
At close: 04:10PM AEDT
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 2024------
Nov 18, 20243.06003.06002.96002.97002.97001,432,149
Nov 15, 20243.01503.08503.01503.08003.0800337,935
Nov 14, 20243.07003.07003.00003.02003.0200194,862
Nov 13, 20243.11503.12503.01003.03003.0300567,047
Nov 12, 20243.10003.14003.10003.13003.1300294,664
Nov 11, 20243.08003.12003.05003.12003.1200173,944
Nov 08, 20243.09003.09503.05003.06003.06004,786,879
Nov 07, 20243.03003.08003.02003.06003.0600182,227
Nov 06, 20242.96003.03002.94003.00003.0000740,155
Nov 05, 20242.97502.98502.95002.95002.9500369,410
Nov 04, 20242.99003.01002.94002.99002.9900250,366
Nov 01, 20243.14003.14002.96002.99002.9900910,422
Oct 31, 20243.10003.17003.09503.13003.1300338,797
Oct 30, 20243.10003.12003.08003.10003.1000284,233
Oct 29, 20243.11003.17003.10003.10003.1000833,015
Oct 28, 20243.17003.17003.10503.12003.1200459,137
Oct 25, 20243.13003.19003.13003.16003.1600421,424
Oct 24, 20243.10003.17003.06003.13003.1300381,300
Oct 23, 20243.18003.20003.10003.11003.1100448,678
Oct 22, 20243.08003.17003.06503.17003.1700640,927
Oct 21, 20243.12003.15003.08003.08003.0800465,138
Oct 18, 20243.13003.14003.07003.09003.0900396,113
Oct 17, 20243.10003.13003.06003.13003.13001,093,274
Oct 16, 20243.03003.11003.03003.09003.0900616,547
Oct 15, 20243.07003.08003.03003.05003.0500409,808
Oct 14, 20243.12003.12003.06503.07003.0700346,491
Oct 11, 20243.12003.12003.05003.08003.08001,968,871
Oct 10, 20243.14003.15003.06003.09003.09001,044,392
Oct 09, 20243.02003.08002.99003.04003.0400275,539
Oct 08, 20243.03003.03002.98503.01003.0100149,628
Oct 07, 20243.05003.05002.97503.02003.0200128,561
Oct 04, 20243.04003.05002.93003.05003.0500323,981
Oct 03, 20243.03003.05502.95003.02003.0200334,787
Oct 02, 20242.98003.03002.97003.03003.0300420,317
Oct 01, 20242.96003.00002.94002.98002.9800752,481
Sep 30, 20243.00003.00002.96002.97002.9700966,159
Sep 27, 20243.00003.00002.94002.99002.99001,607,719
Sep 26, 20242.84002.97002.83002.97002.97001,102,082
Sep 25, 20242.77002.83002.75002.83002.8300403,411
Sep 24, 20242.80002.82002.73002.77002.7700569,604
Sep 23, 20242.63002.78002.58002.78002.7800800,266
Sep 20, 20242.56002.66002.56002.62002.62001,136,940
Sep 19, 20242.60002.61002.55502.57002.57001,774,553
Sep 18, 20242.57002.61002.55002.59002.5900560,854
Sep 17, 20242.54002.60502.54002.57002.5700272,380
Sep 16, 20242.60002.63002.54002.56002.5600823,601
Sep 13, 20242.55002.60502.53002.60002.60001,111,425
Sep 12, 20242.52002.58002.51002.53002.5300387,584
Sep 11, 20242.60002.60002.56002.57002.5700349,947
Sep 10, 20242.57002.61002.55002.60002.6000838,697
Sep 09, 20242.60002.60502.55502.60002.6000986,131
Sep 06, 20242.58002.61002.56002.60002.6000526,037
Sep 05, 20242.60002.61002.56002.58002.5800502,830
Sep 04, 20242.58002.61002.57002.61002.6100888,395
Sep 03, 20242.58002.62002.58002.59002.59001,314,678
Sep 02, 20242.61002.61002.57002.58002.5800994,771
Aug 30, 20242.60002.66002.56502.60002.60001,188,965
Aug 29, 20242.61002.67002.58002.64002.64001,040,342
Aug 28, 20242.53002.64002.53002.61002.61001,159,349
Aug 27, 20242.58002.63002.54002.60002.60001,039,996
Aug 26, 20242.57002.58002.52002.57002.5700226,232
Aug 23, 20242.56002.56002.52002.55002.5500522,383
Aug 22, 20242.48002.59002.48002.56002.5600782,091
Aug 21, 20242.47002.51002.44002.48002.4800146,975
Aug 20, 20242.52002.52002.47002.49002.4900173,160
Aug 19, 20242.48002.53002.48002.51002.5100564,251
Aug 16, 20242.50002.53002.48002.49002.4900454,784
Aug 15, 20242.48002.50002.47002.49002.4900225,821
Aug 14, 20242.50002.52002.47002.48002.4800249,523
Aug 13, 20242.50002.51002.47002.48002.4800220,540
Aug 12, 20242.50002.54002.48002.49002.4900416,721
Aug 09, 20242.46002.50002.41502.49002.4900795,338
Aug 08, 20242.49002.51002.46002.48002.48001,601,439
Aug 07, 20242.40002.52002.40002.49002.4900622,873
Aug 06, 20242.41002.50002.39502.48002.4800622,649
Aug 05, 20242.41002.45002.41002.44002.4400508,100
Aug 02, 20242.42002.44502.39002.44002.4400433,680
Aug 01, 20242.46002.48002.44002.45002.4500313,922
Jul 31, 20242.42002.48502.42002.48002.4800419,058
Jul 30, 20242.47002.47002.40502.41002.4100442,699
Jul 29, 20242.48002.48002.44002.47002.4700119,053
Jul 26, 20242.49002.49002.42002.46002.4600241,803
Jul 25, 20242.46002.50002.45002.48002.4800317,913
Jul 24, 20242.53002.53002.46502.49002.4900410,098
Jul 23, 20242.54002.56002.50002.53002.5300671,020
Jul 22, 20242.52002.53002.47502.50002.5000222,265
Jul 19, 20242.50002.58002.49002.54002.54001,194,371
Jul 18, 20242.48002.50002.46002.48002.4800274,725
Jul 17, 20242.46002.52002.46002.49002.4900757,293
Jul 16, 20242.50002.52002.46002.48002.4800329,342
Jul 15, 20242.53002.53002.47002.49002.4900270,561
Jul 12, 20242.52002.52002.48002.51002.5100357,252
Jul 11, 20242.53002.56002.51002.52002.5200557,205
Jul 10, 20242.56002.56002.51002.51002.5100140,125
Jul 09, 20242.59002.59002.53502.56002.5600285,698
Jul 08, 20242.61002.64002.57502.59002.5900232,606
Jul 05, 20242.60002.63002.58002.61002.6100363,067
Jul 04, 20242.61002.62002.58002.61002.6100429,822
Jul 03, 20242.60002.62002.58002.59002.5900282,654
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...