ASX - Delayed Quote AUD

Integral Diagnostics Limited (IDX.AX)

Compare
2.9700 -0.1100 (-3.57%)
At close: 4:10 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 3.0600 3.0600 2.9600 2.9700 2.9700 232,149
Nov 18, 2024 3.0600 3.0600 2.9600 2.9700 2.9700 1,432,149
Nov 15, 2024 3.0150 3.0850 3.0150 3.0800 3.0800 337,935
Nov 14, 2024 3.0700 3.0700 3.0000 3.0200 3.0200 194,862
Nov 13, 2024 3.1150 3.1250 3.0100 3.0300 3.0300 567,047
Nov 12, 2024 3.1000 3.1400 3.1000 3.1300 3.1300 294,664
Nov 11, 2024 3.0800 3.1200 3.0500 3.1200 3.1200 173,944
Nov 8, 2024 3.0900 3.0950 3.0500 3.0600 3.0600 4,786,879
Nov 7, 2024 3.0300 3.0800 3.0200 3.0600 3.0600 182,227
Nov 6, 2024 2.9600 3.0300 2.9400 3.0000 3.0000 740,155
Nov 5, 2024 2.9750 2.9850 2.9500 2.9500 2.9500 369,410
Nov 4, 2024 2.9900 3.0100 2.9400 2.9900 2.9900 250,366
Nov 1, 2024 3.1400 3.1400 2.9600 2.9900 2.9900 910,422
Oct 31, 2024 3.1000 3.1700 3.0950 3.1300 3.1300 338,797
Oct 30, 2024 3.1000 3.1200 3.0800 3.1000 3.1000 284,233
Oct 29, 2024 3.1100 3.1700 3.1000 3.1000 3.1000 833,015
Oct 28, 2024 3.1700 3.1700 3.1050 3.1200 3.1200 459,137
Oct 25, 2024 3.1300 3.1900 3.1300 3.1600 3.1600 421,424
Oct 24, 2024 3.1000 3.1700 3.0600 3.1300 3.1300 381,300
Oct 23, 2024 3.1800 3.2000 3.1000 3.1100 3.1100 448,678
Oct 22, 2024 3.0800 3.1700 3.0650 3.1700 3.1700 640,927
Oct 21, 2024 3.1200 3.1500 3.0800 3.0800 3.0800 465,138
Oct 18, 2024 3.1300 3.1400 3.0700 3.0900 3.0900 396,113
Oct 17, 2024 3.1000 3.1300 3.0600 3.1300 3.1300 1,093,274
Oct 16, 2024 3.0300 3.1100 3.0300 3.0900 3.0900 616,547
Oct 15, 2024 3.0700 3.0800 3.0300 3.0500 3.0500 409,808
Oct 14, 2024 3.1200 3.1200 3.0650 3.0700 3.0700 346,491
Oct 11, 2024 3.1200 3.1200 3.0500 3.0800 3.0800 1,968,871
Oct 10, 2024 3.1400 3.1500 3.0600 3.0900 3.0900 1,044,392
Oct 9, 2024 3.0200 3.0800 2.9900 3.0400 3.0400 275,539
Oct 8, 2024 3.0300 3.0300 2.9850 3.0100 3.0100 149,628
Oct 7, 2024 3.0500 3.0500 2.9750 3.0200 3.0200 128,561
Oct 4, 2024 3.0400 3.0500 2.9300 3.0500 3.0500 323,981
Oct 3, 2024 3.0300 3.0550 2.9500 3.0200 3.0200 334,787
Oct 2, 2024 2.9800 3.0300 2.9700 3.0300 3.0300 420,317
Oct 1, 2024 2.9600 3.0000 2.9400 2.9800 2.9800 752,481
Sep 30, 2024 3.0000 3.0000 2.9600 2.9700 2.9700 966,159
Sep 27, 2024 3.0000 3.0000 2.9400 2.9900 2.9900 1,607,719
Sep 26, 2024 2.8400 2.9700 2.8300 2.9700 2.9700 1,102,082
Sep 25, 2024 2.7700 2.8300 2.7500 2.8300 2.8300 403,411
Sep 24, 2024 2.8000 2.8200 2.7300 2.7700 2.7700 569,604
Sep 23, 2024 2.6300 2.7800 2.5800 2.7800 2.7800 800,266
Sep 20, 2024 2.5600 2.6600 2.5600 2.6200 2.6200 1,136,940
Sep 19, 2024 2.6000 2.6100 2.5550 2.5700 2.5700 1,774,553
Sep 18, 2024 2.5700 2.6100 2.5500 2.5900 2.5900 560,854
Sep 17, 2024 2.5400 2.6050 2.5400 2.5700 2.5700 272,380
Sep 16, 2024 2.6000 2.6300 2.5400 2.5600 2.5600 823,601
Sep 13, 2024 2.5500 2.6050 2.5300 2.6000 2.6000 1,111,425
Sep 12, 2024 2.5200 2.5800 2.5100 2.5300 2.5300 387,584
Sep 11, 2024 2.6000 2.6000 2.5600 2.5700 2.5700 349,947
Sep 10, 2024 2.5700 2.6100 2.5500 2.6000 2.6000 838,697
Sep 9, 2024 2.6000 2.6050 2.5550 2.6000 2.6000 986,131
Sep 6, 2024 2.5800 2.6100 2.5600 2.6000 2.6000 526,037
Sep 5, 2024 2.6000 2.6100 2.5600 2.5800 2.5800 502,830
Sep 4, 2024 2.5800 2.6100 2.5700 2.6100 2.6100 888,395
Sep 3, 2024 2.5800 2.6200 2.5800 2.5900 2.5900 1,314,678
Sep 2, 2024 2.6100 2.6100 2.5700 2.5800 2.5800 994,771
Aug 30, 2024 0.0330 Dividend
Aug 30, 2024 2.6000 2.6600 2.5650 2.6000 2.6000 1,188,965
Aug 29, 2024 2.6100 2.6700 2.5800 2.6400 2.6070 1,040,342
Aug 28, 2024 2.5300 2.6400 2.5300 2.6100 2.5774 1,159,349
Aug 27, 2024 2.5800 2.6300 2.5400 2.6000 2.5675 1,039,996
Aug 26, 2024 2.5700 2.5800 2.5200 2.5700 2.5379 226,232
Aug 23, 2024 2.5600 2.5600 2.5200 2.5500 2.5181 522,383
Aug 22, 2024 2.4800 2.5900 2.4800 2.5600 2.5280 782,091
Aug 21, 2024 2.4700 2.5100 2.4400 2.4800 2.4490 146,975
Aug 20, 2024 2.5200 2.5200 2.4700 2.4900 2.4589 173,160
Aug 19, 2024 2.4800 2.5300 2.4800 2.5100 2.4786 564,251
Aug 16, 2024 2.5000 2.5300 2.4800 2.4900 2.4589 454,784
Aug 15, 2024 2.4800 2.5000 2.4700 2.4900 2.4589 225,821
Aug 14, 2024 2.5000 2.5200 2.4700 2.4800 2.4490 249,523
Aug 13, 2024 2.5000 2.5100 2.4700 2.4800 2.4490 220,540
Aug 12, 2024 2.5000 2.5400 2.4800 2.4900 2.4589 416,721
Aug 9, 2024 2.4600 2.5000 2.4150 2.4900 2.4589 795,338
Aug 8, 2024 2.4900 2.5100 2.4600 2.4800 2.4490 1,601,439
Aug 7, 2024 2.4000 2.5200 2.4000 2.4900 2.4589 622,873
Aug 6, 2024 2.4100 2.5000 2.3950 2.4800 2.4490 622,649
Aug 5, 2024 2.4100 2.4500 2.4100 2.4400 2.4095 508,100
Aug 2, 2024 2.4200 2.4450 2.3900 2.4400 2.4095 433,680
Aug 1, 2024 2.4600 2.4800 2.4400 2.4500 2.4194 313,922
Jul 31, 2024 2.4200 2.4850 2.4200 2.4800 2.4490 419,058
Jul 30, 2024 2.4700 2.4700 2.4050 2.4100 2.3799 442,699
Jul 29, 2024 2.4800 2.4800 2.4400 2.4700 2.4391 119,053
Jul 26, 2024 2.4900 2.4900 2.4200 2.4600 2.4293 241,803
Jul 25, 2024 2.4600 2.5000 2.4500 2.4800 2.4490 317,913
Jul 24, 2024 2.5300 2.5300 2.4650 2.4900 2.4589 410,098
Jul 23, 2024 2.5400 2.5600 2.5000 2.5300 2.4984 671,020
Jul 22, 2024 2.5200 2.5300 2.4750 2.5000 2.4688 222,265
Jul 19, 2024 2.5000 2.5800 2.4900 2.5400 2.5082 1,194,371
Jul 18, 2024 2.4800 2.5000 2.4600 2.4800 2.4490 274,725
Jul 17, 2024 2.4600 2.5200 2.4600 2.4900 2.4589 757,293
Jul 16, 2024 2.5000 2.5200 2.4600 2.4800 2.4490 329,342
Jul 15, 2024 2.5300 2.5300 2.4700 2.4900 2.4589 270,561
Jul 12, 2024 2.5200 2.5200 2.4800 2.5100 2.4786 357,252
Jul 11, 2024 2.5300 2.5600 2.5100 2.5200 2.4885 557,205
Jul 10, 2024 2.5600 2.5600 2.5100 2.5100 2.4786 140,125
Jul 9, 2024 2.5900 2.5900 2.5350 2.5600 2.5280 285,698
Jul 8, 2024 2.6100 2.6400 2.5750 2.5900 2.5576 232,606
Jul 5, 2024 2.6000 2.6300 2.5800 2.6100 2.5774 363,067
Jul 4, 2024 2.6100 2.6200 2.5800 2.6100 2.5774 429,822
Jul 3, 2024 2.6000 2.6200 2.5800 2.5900 2.5576 282,654
Jul 2, 2024 2.6000 2.6300 2.5800 2.6100 2.5774 746,370
Jul 1, 2024 2.7100 2.7100 2.5900 2.5900 2.5576 335,946
Jun 28, 2024 2.6300 2.7200 2.6250 2.6700 2.6366 717,706
Jun 27, 2024 2.6200 2.6500 2.5800 2.6500 2.6169 893,033
Jun 26, 2024 2.6000 2.6300 2.5550 2.6100 2.5774 564,299
Jun 25, 2024 2.6300 2.6500 2.5900 2.5900 2.5576 1,190,382
Jun 24, 2024 2.5900 2.6500 2.5750 2.6100 2.5774 1,644,082
Jun 21, 2024 2.5500 2.5800 2.5300 2.5700 2.5379 730,769
Jun 20, 2024 2.5400 2.5900 2.5150 2.5700 2.5379 913,404
Jun 19, 2024 2.5200 2.5900 2.5200 2.5600 2.5280 1,192,802
Jun 18, 2024 2.4800 2.5800 2.4800 2.5000 2.4688 2,414,015
Jun 17, 2024 2.4500 2.4800 2.2900 2.4300 2.3996 1,775,542
Jun 14, 2024 2.5000 2.5900 2.4400 2.5400 2.5082 437,021
Jun 13, 2024 2.3500 2.5600 2.3200 2.5200 2.4885 569,206
Jun 12, 2024 2.3300 2.3800 2.3200 2.3800 2.3503 222,509
Jun 11, 2024 2.4100 2.4100 2.3000 2.3400 2.3108 301,617
Jun 7, 2024 2.4800 2.5000 2.4200 2.4300 2.3996 339,262
Jun 6, 2024 2.3800 2.4800 2.3400 2.4600 2.4293 395,003
Jun 5, 2024 2.3400 2.3700 2.2850 2.3600 2.3305 1,911,114
Jun 4, 2024 2.4100 2.4150 2.3200 2.3700 2.3404 350,522
Jun 3, 2024 2.4800 2.4800 2.4100 2.4400 2.4095 193,756
May 31, 2024 2.4100 2.4800 2.3800 2.4400 2.4095 475,883
May 30, 2024 2.3800 2.4200 2.3500 2.3600 2.3305 236,500
May 29, 2024 2.4100 2.4750 2.3750 2.3900 2.3601 518,538
May 28, 2024 2.4700 2.4700 2.4000 2.4100 2.3799 227,508
May 27, 2024 2.4000 2.4400 2.3900 2.4400 2.4095 267,722
May 24, 2024 2.4450 2.4450 2.4000 2.4100 2.3799 166,497
May 23, 2024 2.4800 2.5000 2.4200 2.4500 2.4194 332,166
May 22, 2024 2.4900 2.4900 2.4400 2.4700 2.4391 365,481
May 21, 2024 2.4800 2.4950 2.4600 2.4900 2.4589 366,179
May 20, 2024 2.4700 2.4900 2.4500 2.4800 2.4490 237,535
May 17, 2024 2.4600 2.4900 2.4500 2.4700 2.4391 369,755
May 16, 2024 2.4500 2.4700 2.4000 2.4600 2.4293 299,392
May 15, 2024 2.4700 2.4700 2.3550 2.4200 2.3898 561,781
May 14, 2024 2.4500 2.4500 2.4200 2.4200 2.3898 108,250
May 13, 2024 2.4700 2.4900 2.4300 2.4500 2.4194 175,885
May 10, 2024 2.5100 2.5100 2.4200 2.4700 2.4391 641,488
May 9, 2024 2.4800 2.4900 2.4200 2.4400 2.4095 389,813
May 8, 2024 2.4600 2.5600 2.4600 2.5000 2.4688 220,914
May 7, 2024 2.4700 2.5600 2.4700 2.5300 2.4984 310,490
May 6, 2024 2.4400 2.4600 2.4200 2.4500 2.4194 408,416
May 3, 2024 2.4500 2.4600 2.4100 2.4500 2.4194 552,806
May 2, 2024 2.4600 2.4800 2.4150 2.4300 2.3996 365,869
May 1, 2024 2.5200 2.5200 2.4300 2.4600 2.4293 196,211
Apr 30, 2024 2.5300 2.5400 2.5000 2.5400 2.5082 258,283
Apr 29, 2024 2.4800 2.5300 2.4750 2.5300 2.4984 177,445
Apr 26, 2024 2.4700 2.5300 2.4500 2.4700 2.4391 543,079
Apr 24, 2024 2.5900 2.5900 2.4900 2.5100 2.4786 890,177
Apr 23, 2024 2.5600 2.5850 2.5300 2.5600 2.5280 353,013
Apr 22, 2024 2.4700 2.5800 2.4700 2.5400 2.5082 842,603
Apr 19, 2024 2.4900 2.4900 2.4500 2.4700 2.4391 317,049
Apr 18, 2024 2.4700 2.4900 2.4400 2.4800 2.4490 477,010
Apr 17, 2024 2.4500 2.4700 2.4100 2.4500 2.4194 544,580
Apr 16, 2024 2.4100 2.4300 2.3500 2.4200 2.3898 557,284
Apr 15, 2024 2.3800 2.3800 2.3500 2.3700 2.3404 319,773
Apr 12, 2024 2.3600 2.3800 2.3300 2.3700 2.3404 279,727
Apr 11, 2024 2.3500 2.3900 2.3400 2.3600 2.3305 175,083
Apr 10, 2024 2.4000 2.4000 2.3450 2.3800 2.3503 587,508
Apr 9, 2024 2.4000 2.4300 2.3800 2.3900 2.3601 296,650
Apr 8, 2024 2.4100 2.4200 2.3700 2.4000 2.3700 394,144
Apr 5, 2024 2.3500 2.3900 2.3200 2.3800 2.3503 458,483
Apr 4, 2024 2.4300 2.4300 2.3300 2.3600 2.3305 500,053
Apr 3, 2024 2.2600 2.4300 2.2500 2.4300 2.3996 1,275,061
Apr 2, 2024 2.2800 2.3000 2.2300 2.2700 2.2416 779,869
Mar 28, 2024 2.2300 2.2600 2.2200 2.2500 2.2219 222,587
Mar 27, 2024 2.2500 2.2600 2.2050 2.2200 2.1923 384,949
Mar 26, 2024 2.2300 2.2700 2.1900 2.2600 2.2318 771,319
Mar 25, 2024 2.2100 2.2700 2.2100 2.2500 2.2219 722,006
Mar 22, 2024 2.2200 2.2400 2.1900 2.2200 2.1923 227,676
Mar 21, 2024 2.1500 2.2400 2.1400 2.2400 2.2120 403,809
Mar 20, 2024 2.1300 2.1600 2.0900 2.1500 2.1231 1,144,188
Mar 19, 2024 2.1600 2.1800 2.0900 2.1500 2.1231 344,050
Mar 18, 2024 2.1800 2.2000 2.1400 2.1500 2.1231 484,889
Mar 15, 2024 2.1500 2.2300 2.1300 2.2300 2.2021 708,705
Mar 14, 2024 2.2300 2.2300 2.1600 2.1600 2.1330 519,143
Mar 13, 2024 2.2200 2.2300 2.1800 2.2100 2.1824 373,046
Mar 12, 2024 2.2000 2.2200 2.1800 2.1800 2.1528 441,720
Mar 11, 2024 2.2100 2.2200 2.1800 2.2000 2.1725 514,575
Mar 8, 2024 2.2050 2.2700 2.2050 2.2400 2.2120 613,015
Mar 7, 2024 2.2000 2.2700 2.1800 2.2200 2.1923 718,162
Mar 6, 2024 2.2200 2.2800 2.1900 2.2700 2.2416 596,632
Mar 5, 2024 2.1900 2.2900 2.1900 2.2900 2.2614 1,355,479
Mar 4, 2024 2.2700 2.2800 2.1600 2.2000 2.1725 604,051
Mar 1, 2024 2.2000 2.2400 2.1400 2.2400 2.2120 752,603
Feb 29, 2024 0.0250 Dividend
Feb 29, 2024 2.3900 2.3900 2.1900 2.2100 2.1824 11,228,646
Feb 28, 2024 2.3900 2.4000 2.3000 2.3700 2.3157 398,648
Feb 27, 2024 2.4200 2.4800 2.3500 2.3700 2.3157 354,442
Feb 26, 2024 2.2700 2.5800 2.1800 2.5800 2.5209 849,860
Feb 23, 2024 2.2000 2.2900 2.1500 2.2700 2.2180 932,791
Feb 22, 2024 2.1900 2.2300 2.1500 2.1800 2.1300 1,419,938
Feb 21, 2024 2.1400 2.2200 2.1300 2.2200 2.1691 1,937,484
Feb 20, 2024 2.0200 2.2500 1.9600 2.2400 2.1887 2,826,317
Feb 19, 2024 2.1000 2.1300 2.0400 2.0900 2.0421 433,008
Feb 16, 2024 2.0900 2.1300 2.0400 2.1000 2.0519 1,009,862
Feb 15, 2024 2.0500 2.0700 1.9900 2.0500 2.0030 844,792
Feb 14, 2024 2.0400 2.0700 2.0100 2.0300 1.9835 461,295
Feb 13, 2024 2.0700 2.0800 2.0000 2.0300 1.9835 866,085
Feb 12, 2024 2.1000 2.1000 2.0300 2.0300 1.9835 168,912
Feb 9, 2024 2.0300 2.0700 2.0100 2.0500 2.0030 248,751
Feb 8, 2024 2.0050 2.0500 1.9950 2.0200 1.9737 1,399,458
Feb 7, 2024 2.0500 2.0500 1.9375 1.9950 1.9493 222,209
Feb 6, 2024 1.9900 2.0200 1.9500 1.9700 1.9249 231,429
Feb 5, 2024 1.9700 2.0000 1.9400 2.0000 1.9542 150,015
Feb 2, 2024 1.9500 1.9750 1.9200 1.9700 1.9249 492,120
Feb 1, 2024 1.9550 1.9600 1.8900 1.9350 1.8907 693,376
Jan 31, 2024 2.0000 2.0000 1.9500 1.9700 1.9249 772,855
Jan 30, 2024 1.9900 2.0100 1.9750 1.9900 1.9444 159,926
Jan 29, 2024 2.0400 2.0600 1.9550 1.9850 1.9395 779,311
Jan 25, 2024 2.0100 2.0800 1.9950 2.0300 1.9835 462,230
Jan 24, 2024 1.9650 2.0300 1.9600 2.0100 1.9639 1,164,796
Jan 23, 2024 1.8900 1.9800 1.8900 1.9700 1.9249 2,249,826
Jan 22, 2024 1.8700 1.9400 1.8650 1.8950 1.8516 344,039
Jan 19, 2024 1.9000 1.9150 1.8700 1.8800 1.8369 219,094
Jan 18, 2024 1.8500 1.8850 1.8250 1.8400 1.7978 432,788
Jan 17, 2024 1.9350 1.9400 1.8700 1.8900 1.8467 718,508
Jan 16, 2024 1.8900 1.9200 1.8750 1.9100 1.8662 368,757
Jan 15, 2024 1.8750 1.9050 1.8650 1.8700 1.8271 41,861
Jan 12, 2024 1.8500 1.8800 1.8300 1.8750 1.8320 334,603
Jan 11, 2024 1.8750 1.8900 1.8000 1.8400 1.7978 832,680
Jan 10, 2024 1.8600 1.9075 1.8600 1.8950 1.8516 403,535
Jan 9, 2024 1.9000 1.9150 1.8750 1.8850 1.8418 197,107
Jan 8, 2024 1.8900 1.9100 1.8600 1.8900 1.8467 332,625
Jan 5, 2024 1.9150 1.9200 1.8750 1.8850 1.8418 411,183
Jan 4, 2024 1.9900 1.9900 1.8600 1.9050 1.8613 664,294
Jan 3, 2024 1.9800 2.0200 1.9300 1.9900 1.9444 558,844
Jan 2, 2024 1.8900 1.9750 1.8900 1.9300 1.8858 380,849
Dec 29, 2023 1.9175 1.9700 1.8950 1.9050 1.8613 653,021
Dec 28, 2023 1.9100 1.9400 1.8950 1.9300 1.8858 342,967
Dec 27, 2023 1.9500 1.9500 1.9000 1.9050 1.8613 370,694
Dec 22, 2023 1.9300 1.9550 1.8900 1.9100 1.8662 504,144
Dec 21, 2023 1.8700 1.9300 1.8375 1.8900 1.8467 7,519,705
Dec 20, 2023 1.8500 1.8900 1.8500 1.8600 1.8174 292,246
Dec 19, 2023 1.9100 1.9250 1.8400 1.8450 1.8027 610,270
Dec 18, 2023 1.9000 1.9150 1.8400 1.9100 1.8662 529,120
Dec 15, 2023 1.9500 1.9500 1.8750 1.9150 1.8711 358,131
Dec 14, 2023 1.8950 1.9450 1.8650 1.9450 1.9004 756,873
Dec 13, 2023 1.8550 1.9000 1.8200 1.8850 1.8418 919,214
Dec 12, 2023 1.8600 1.9550 1.8200 1.9500 1.9053 1,110,199
Dec 11, 2023 1.8700 1.9400 1.8525 1.8650 1.8223 618,944
Dec 8, 2023 1.8800 1.8800 1.8500 1.8700 1.8271 259,882
Dec 7, 2023 1.8150 1.8950 1.8100 1.8600 1.8174 1,101,711
Dec 6, 2023 1.7600 1.8400 1.7600 1.8400 1.7978 438,065
Dec 5, 2023 1.7500 1.7950 1.7400 1.7550 1.7148 271,464
Dec 4, 2023 1.6700 1.7500 1.6700 1.7350 1.6952 336,025
Dec 1, 2023 1.7900 1.7900 1.6950 1.7100 1.6708 2,700,959
Nov 30, 2023 1.7200 1.7750 1.7050 1.7750 1.7343 1,016,982
Nov 29, 2023 1.6950 1.7250 1.6500 1.7150 1.6757 347,245
Nov 28, 2023 1.7000 1.7200 1.6450 1.6600 1.6220 1,122,245
Nov 27, 2023 1.6900 1.7500 1.6750 1.7050 1.6659 551,595
Nov 24, 2023 1.7500 1.7650 1.6700 1.7200 1.6806 928,653
Nov 23, 2023 1.6500 1.7900 1.6400 1.7700 1.7294 3,759,978
Nov 22, 2023 1.7300 1.7300 1.6600 1.6700 1.6317 904,640
Nov 21, 2023 1.7250 1.7550 1.7050 1.7150 1.6757 592,490
Nov 20, 2023 1.7850 1.7850 1.6900 1.7300 1.6904 547,302

Related Tickers