Canada markets closed

Integrated Research Limited (IRI.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.4050+0.0050 (+1.25%)
At close: 03:59PM AEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.40000.40500.39000.40500.4050103,619
May 03, 20240.41000.42000.40000.40000.400064,274
May 02, 20240.40500.42000.40500.41000.410017,657
May 01, 20240.43000.43000.40000.40000.4000272,330
Apr 30, 20240.44500.44500.43000.43000.4300348,663
Apr 29, 20240.42000.44500.42000.43000.4300333,331
Apr 26, 20240.38500.41000.38000.41000.4100225,223
Apr 24, 20240.37000.38500.37000.38500.3850170,188
Apr 23, 20240.37500.38000.37000.38000.3800103,522
Apr 22, 20240.35000.37250.34000.37000.3700443,428
Apr 19, 20240.35500.35500.33500.35000.3500335,974
Apr 18, 20240.35500.35750.35000.35500.355029,583
Apr 17, 20240.35500.36000.35500.35500.3550166,422
Apr 16, 20240.38000.38000.35000.35500.3550267,682
Apr 15, 20240.38500.38500.38000.38000.3800251,383
Apr 12, 20240.39000.39000.38500.39000.3900588,677
Apr 11, 20240.38000.39000.38000.38500.3850451,800
Apr 10, 20240.39000.39000.38000.39000.3900185,654
Apr 09, 20240.38000.39000.37500.39000.3900374,845
Apr 08, 20240.38500.38500.37000.38000.380085,790
Apr 05, 20240.37000.38000.36500.37000.3700150,696
Apr 04, 20240.37000.38500.36500.38000.3800158,489
Apr 03, 20240.38000.38000.36500.36500.3650300,710
Apr 02, 20240.38500.38500.37500.37500.375042,567
Mar 28, 20240.38500.38500.37500.38500.3850287,857
Mar 27, 20240.37500.38500.36500.38500.3850439,280
Mar 26, 20240.37000.37500.36500.37500.3750161,445
Mar 25, 20240.37000.37000.37000.37000.3700112,240
Mar 22, 20240.37000.37500.37000.37000.3700124,791
Mar 21, 20240.37500.37500.36500.37000.370074,112
Mar 20, 20240.36500.37500.36500.37000.3700472,636
Mar 19, 20240.38000.38000.36000.36000.3600455,685
Mar 18, 20240.38000.39000.38000.38000.3800303,267
Mar 15, 20240.38500.38500.38000.38000.3800179,480
Mar 14, 20240.38500.39000.38500.38500.3850336,575
Mar 13, 20240.39500.39500.38500.39500.3950118,258
Mar 12, 20240.38000.40000.38000.39500.3950401,474
Mar 11, 20240.37000.39000.37000.37500.3750516,714
Mar 08, 20240.37000.37500.36500.36500.3650408,893
Mar 07, 20240.38000.38000.36500.36500.3650328,264
Mar 06, 20240.38500.38500.36500.36500.3650453,328
Mar 05, 20240.38000.38500.36500.36500.3650286,643
Mar 04, 20240.37500.40000.36500.38500.38501,099,722
Mar 01, 20240.35000.39000.34500.36500.36501,357,366
Feb 29, 20240.33000.34500.32500.34500.34501,030,806
Feb 28, 20240.32500.33500.32500.32500.3250176,785
Feb 27, 20240.32500.35000.32000.32000.3200447,387
Feb 26, 20240.33000.33000.31500.32000.3200233,152
Feb 23, 20240.33500.35000.32500.33000.3300795,191
Feb 22, 20240.35000.35000.32500.33000.33001,116,616
Feb 21, 20240.30500.31000.30000.31000.3100295,647
Feb 20, 20240.30000.31000.30000.31000.3100263,856
Feb 19, 20240.31000.31000.30000.30000.3000384,363
Feb 16, 20240.30500.31500.30500.31000.3100434,207
Feb 15, 20240.31500.31500.30500.30500.3050296,102
Feb 14, 20240.30500.31500.30500.31500.3150103,780
Feb 13, 20240.31000.31500.30500.30500.3050179,156
Feb 12, 20240.31000.31000.30000.30000.3000216,961
Feb 09, 20240.30500.31500.30000.30500.3050156,058
Feb 08, 20240.30000.31500.30000.30500.3050184,337
Feb 07, 20240.31500.31500.30000.30000.3000184,278
Feb 06, 20240.31000.31500.31000.31000.310088,696
Feb 05, 20240.31500.33000.31000.31000.3100198,720
Feb 02, 20240.31000.31500.30750.31000.3100583,745
Feb 01, 20240.31500.32000.30500.30500.3050586,456
Jan 31, 20240.31000.31000.31000.31000.3100286,644
Jan 30, 20240.31500.31500.30500.31000.3100287,051
Jan 29, 20240.31500.32000.30500.30500.3050340,072
Jan 25, 20240.30500.31500.30000.30000.3000382,230
Jan 24, 20240.31000.31500.30500.30500.3050190,120
Jan 23, 20240.32500.33000.30000.31500.3150751,306
Jan 22, 20240.32500.32500.32500.32500.325010,000
Jan 19, 20240.33000.34000.32500.32500.3250401,725
Jan 18, 20240.34000.34000.33500.33500.335068,013
Jan 17, 20240.34500.35000.34500.34500.3450140,989
Jan 16, 20240.34500.35000.34000.34500.3450142,993
Jan 15, 20240.34000.34000.34000.34000.3400-
Jan 12, 20240.35500.36000.34000.34000.3400139,861
Jan 11, 20240.35000.35500.34500.35500.3550272,457
Jan 10, 20240.35000.35500.34500.35500.3550177,598
Jan 09, 20240.34500.35000.34000.35000.35009,862
Jan 08, 20240.35000.36000.34500.36000.36006,915
Jan 05, 20240.35000.35000.34000.34000.340055,401
Jan 04, 20240.35500.35500.35000.35000.350099,004
Jan 03, 20240.35000.36000.35000.36000.3600171,412
Jan 02, 20240.36000.36500.35000.36000.3600109,139
Dec 29, 20230.36000.36500.36000.36000.3600122,348
Dec 28, 20230.36000.36000.36000.36000.360094,168
Dec 27, 20230.36000.36500.35000.35000.3500229,058
Dec 22, 20230.35000.36000.33500.33500.3350496,147
Dec 21, 20230.32000.36500.32000.34000.3400536,975
Dec 20, 20230.30000.32000.30000.31500.3150152,903
Dec 19, 20230.31000.31000.30500.30500.305030,641
Dec 18, 20230.30500.32000.30500.31000.3100212,653
Dec 15, 20230.31500.33000.30500.33000.3300134,035
Dec 14, 20230.32000.32000.31500.31500.315013,068
Dec 13, 20230.32000.32500.31500.31500.315069,194
Dec 12, 20230.32500.33000.31500.32000.3200157,482
Dec 11, 20230.32500.32500.32500.32500.32501
Dec 08, 20230.31500.31500.31500.31500.31502,252
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...