ASX - Delayed Quote
AUD
Integrated Research Limited (IRI.AX)
0.2600
0.0000
(0.00%)
At close: October 30 at 1:23:09 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
5,882
Oct 30, 2026
0.2600
0.2600
0.2600
0.2600
0.2600
5,882
Oct 29, 2026
0.2650
0.2650
0.2600
0.2600
0.2600
7,800
Oct 28, 2026
0.2650
0.2650
0.2650
0.2650
0.2650
259
Oct 27, 2026
0.2700
0.2750
0.2650
0.2650
0.2650
56,974
Oct 26, 2026
0.2700
0.2700
0.2650
0.2700
0.2700
76,041
Oct 23, 2026
0.2750
0.2750
0.2700
0.2700
0.2700
4,611
Oct 22, 2026
0.2800
0.2800
0.2800
0.2800
0.2800
8,620
Oct 21, 2026
0.2700
0.2700
0.2650
0.2700
0.2700
50,976
Oct 20, 2026
0.2675
0.2675
0.2650
0.2650
0.2650
7,813
Oct 19, 2026
0.2700
0.2700
0.2650
0.2700
0.2700
53,203
Oct 16, 2026
0.2750
0.2750
0.2600
0.2650
0.2650
225,350
Oct 15, 2026
0.2750
0.2800
0.2750
0.2750
0.2750
75,133
Oct 14, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
46
Oct 13, 2026
0.2750
0.2750
0.2700
0.2750
0.2750
44,133
Oct 12, 2026
0.2750
0.2800
0.2750
0.2750
0.2750
82,858
Oct 9, 2026
0.2900
0.2900
0.2800
0.2800
0.2800
6,448
Oct 8, 2026
0.2900
0.2900
0.2750
0.2900
0.2900
43,407
Oct 7, 2026
0.2800
0.2900
0.2700
0.2900
0.2900
124,810
Oct 6, 2026
0.2700
0.2750
0.2700
0.2750
0.2750
47,468
Oct 5, 2026
0.2750
0.2750
0.2750
0.2750
0.2750
40
Oct 2, 2026
0.2800
0.2800
0.2750
0.2750
0.2750
144,292
Oct 1, 2026
0.2850
0.2850
0.2800
0.2800
0.2800
90,749
Sep 30, 2026
0.2950
0.2950
0.2850
0.2850
0.2850
20,680
Sep 29, 2026
0.2950
0.2975
0.2950
0.2950
0.2950
48,808
Sep 28, 2026
0.3000
0.3000
0.2950
0.3000
0.3000
5,762
Sep 25, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
23,555
Sep 24, 2026
0.2950
0.2950
0.2950
0.2950
0.2950
1
Sep 23, 2026
0.2900
0.2950
0.2850
0.2950
0.2950
27,996
Sep 22, 2026
0.2850
0.2950
0.2850
0.2850
0.2850
71,312
Sep 21, 2026
0.2850
0.2900
0.2850
0.2850
0.2850
35,475
Sep 18, 2026
0.2850
0.2900
0.2850
0.2850
0.2850
22,243
Sep 17, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
113,174
Sep 16, 2026
0.2900
0.2900
0.2850
0.2850
0.2850
28,518
Sep 15, 2026
0.2900
0.3000
0.2900
0.2900
0.2900
102,454
Sep 14, 2026
0.2900
0.3000
0.2900
0.3000
0.3000
61,259
Sep 11, 2026
0.2850
0.2850
0.2850
0.2850
0.2850
-
Sep 10, 2026
0.2900
0.2900
0.2800
0.2850
0.2850
97,046
Sep 9, 2026
0.3000
0.3000
0.2850
0.2900
0.2900
120,032
Sep 8, 2026
0.2900
0.2900
0.2850
0.2850
0.2850
68,693
Sep 7, 2026
0.2850
0.3000
0.2850
0.3000
0.3000
41,939
Sep 4, 2026
0.2950
0.3000
0.2900
0.2900
0.2900
31,529
Sep 3, 2026
0.2900
0.3000
0.2850
0.3000
0.3000
26,110
Sep 2, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
0.3500
0.3500
0.2850
0.2900
0.2900
234,129
Sep 1, 2026
0.3550
0.3600
0.3500
0.3600
0.3100
423,801
Aug 31, 2026
0.3400
0.3600
0.3350
0.3600
0.3100
451,651
Aug 28, 2026
0.3300
0.3400
0.3250
0.3400
0.2928
312,717
Aug 27, 2026
0.3200
0.3400
0.3050
0.3350
0.2885
1,339,946
Aug 26, 2026
0.2950
0.2950
0.2950
0.2950
0.2540
14,204
Aug 25, 2026
0.2925
0.2950
0.2900
0.2900
0.2497
120,237
Aug 24, 2026
0.2950
0.2950
0.2900
0.2900
0.2497
24,058
Aug 21, 2026
0.2950
0.2950
0.2950
0.2950
0.2540
6,225
Aug 20, 2026
0.2950
0.3000
0.2950
0.2950
0.2540
64,349
Aug 19, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
9,812
Aug 18, 2026
0.2900
0.3200
0.2900
0.3200
0.2756
142,796
Aug 17, 2026
0.2950
0.2950
0.2900
0.2900
0.2497
103,598
Aug 14, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
73,587
Aug 13, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
10,810
Aug 12, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
47,864
Aug 11, 2026
0.3000
0.3050
0.3000
0.3000
0.2583
78,683
Aug 10, 2026
0.3100
0.3100
0.3000
0.3000
0.2583
27,224
Aug 7, 2026
0.3100
0.3100
0.3000
0.3000
0.2583
21,673
Aug 6, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
55,822
Aug 5, 2026
0.3000
0.3100
0.2975
0.3000
0.2583
372,427
Aug 4, 2026
0.2950
0.2950
0.2950
0.2950
0.2540
5,260
Aug 3, 2026
0.2950
0.3000
0.2950
0.2950
0.2540
62,422
Jul 31, 2026
0.2975
0.2975
0.2950
0.2950
0.2540
8,463
Jul 30, 2026
0.2950
0.2975
0.2950
0.2975
0.2562
1,096
Jul 29, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
216,107
Jul 28, 2026
0.2950
0.3000
0.2950
0.2950
0.2540
76,617
Jul 27, 2026
0.3000
0.3000
0.2925
0.2950
0.2540
193,006
Jul 24, 2026
0.2900
0.3050
0.2900
0.2950
0.2540
450,375
Jul 23, 2026
0.3050
0.3050
0.3050
0.3050
0.2626
163
Jul 22, 2026
0.3000
0.3050
0.2950
0.3050
0.2626
241,800
Jul 21, 2026
0.3000
0.3000
0.2900
0.2950
0.2540
68,979
Jul 20, 2026
0.2950
0.3000
0.2950
0.3000
0.2583
13,558
Jul 17, 2026
0.2950
0.2950
0.2850
0.2850
0.2454
130,108
Jul 16, 2026
0.2925
0.2950
0.2900
0.2900
0.2497
156,343
Jul 15, 2026
0.2900
0.2950
0.2850
0.2950
0.2540
159,595
Jul 14, 2026
0.2750
0.3000
0.2750
0.3000
0.2583
285,830
Jul 13, 2026
0.2775
0.2800
0.2750
0.2750
0.2368
145,393
Jul 10, 2026
0.2800
0.2850
0.2700
0.2700
0.2325
162,250
Jul 9, 2026
0.2700
0.2800
0.2700
0.2800
0.2411
95,341
Jul 8, 2026
0.2800
0.2800
0.2700
0.2700
0.2325
231,198
Jul 7, 2026
0.2700
0.2700
0.2700
0.2700
0.2325
28,401
Jul 6, 2026
0.2750
0.2750
0.2700
0.2700
0.2325
37,348
Jul 3, 2026
0.2900
0.2900
0.2750
0.2750
0.2368
21,094
Jul 2, 2026
0.2750
0.2900
0.2700
0.2900
0.2497
363,097
Jul 1, 2026
0.2750
0.2750
0.2700
0.2700
0.2325
28,529
Jun 30, 2026
0.2850
0.2850
0.2700
0.2700
0.2325
441,818
Jun 29, 2026
0.2800
0.2850
0.2750
0.2800
0.2411
360,513
Jun 26, 2026
0.2800
0.2850
0.2800
0.2800
0.2411
480,810
Jun 25, 2026
0.2800
0.2850
0.2800
0.2800
0.2411
79,718
Jun 24, 2026
0.2800
0.2850
0.2800
0.2800
0.2411
327,761
Jun 23, 2026
0.2800
0.2800
0.2800
0.2800
0.2411
141,025
Jun 22, 2026
0.2800
0.2850
0.2800
0.2800
0.2411
127,496
Jun 19, 2026
0.2800
0.2825
0.2750
0.2800
0.2411
211,764
Jun 18, 2026
0.2850
0.2850
0.2750
0.2800
0.2411
135,641
Jun 17, 2026
0.2800
0.2850
0.2800
0.2850
0.2454
169,084
Jun 16, 2026
0.2800
0.2800
0.2750
0.2800
0.2411
198,772
Jun 15, 2026
0.2800
0.2850
0.2750
0.2750
0.2368
199,196
Jun 12, 2026
0.2850
0.2850
0.2850
0.2850
0.2454
46,715
Jun 11, 2026
0.2900
0.2950
0.2850
0.2850
0.2454
138,057
Jun 10, 2026
0.2900
0.2950
0.2900
0.2950
0.2540
43,675
Jun 9, 2026
0.2900
0.2900
0.2900
0.2900
0.2497
29,900
Jun 5, 2026
0.2975
0.3000
0.2900
0.2900
0.2497
96,514
Jun 4, 2026
0.2900
0.2900
0.2900
0.2900
0.2497
1,160
Jun 3, 2026
0.2950
0.3050
0.2900
0.2900
0.2497
316,880
Jun 2, 2026
0.2950
0.3000
0.2950
0.2950
0.2540
169,335
Jun 1, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
114,941
May 29, 2026
0.2950
0.3000
0.2950
0.3000
0.2583
203,100
May 28, 2026
0.3000
0.3050
0.3000
0.3000
0.2583
94,134
May 27, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
2,103
May 26, 2026
0.3000
0.3000
0.2950
0.3000
0.2583
345,538
May 25, 2026
0.2950
0.3050
0.2950
0.3000
0.2583
116,405
May 22, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
65,010
May 21, 2026
0.3050
0.3050
0.3000
0.3000
0.2583
98,216
May 20, 2026
0.3000
0.3000
0.2950
0.3000
0.2583
166,392
May 19, 2026
0.2950
0.3025
0.2950
0.3000
0.2583
235,924
May 18, 2026
0.3050
0.3050
0.3000
0.3000
0.2583
27,474
May 15, 2026
0.2950
0.3000
0.2950
0.3000
0.2583
29,641
May 14, 2026
0.2975
0.3000
0.2950
0.3000
0.2583
116,299
May 13, 2026
0.3050
0.3050
0.2950
0.3000
0.2583
63,583
May 12, 2026
0.2950
0.3050
0.2950
0.3050
0.2626
99,798
May 11, 2026
0.3050
0.3050
0.2975
0.3000
0.2583
253,576
May 8, 2026
0.3000
0.3050
0.3000
0.3050
0.2626
87,531
May 7, 2026
0.3050
0.3050
0.2950
0.3000
0.2583
43,225
May 6, 2026
0.3000
0.3050
0.2950
0.3050
0.2626
7,398
May 5, 2026
0.3000
0.3050
0.2950
0.3050
0.2626
159,413
May 4, 2026
0.3000
0.3050
0.2950
0.3050
0.2626
81,766
May 1, 2026
0.3050
0.3050
0.2950
0.3050
0.2626
68,195
Apr 30, 2026
0.3000
0.3050
0.2950
0.2950
0.2540
283,236
Apr 29, 2026
0.2950
0.3000
0.2950
0.2950
0.2540
56,881
Apr 28, 2026
0.3000
0.3000
0.2950
0.2975
0.2562
43,491
Apr 27, 2026
0.3000
0.3000
0.2950
0.3000
0.2583
94,948
Apr 24, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
117,125
Apr 23, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
17,314
Apr 22, 2026
0.3050
0.3150
0.3000
0.3050
0.2626
138,214
Apr 21, 2026
0.3050
0.3050
0.3000
0.3050
0.2626
47,268
Apr 20, 2026
0.3050
0.3050
0.3000
0.3050
0.2626
3,323
Apr 17, 2026
0.3000
0.3050
0.3000
0.3000
0.2583
35,386
Apr 16, 2026
0.3100
0.3100
0.2950
0.3000
0.2583
312,194
Apr 15, 2026
0.3100
0.3100
0.3000
0.3100
0.2669
80,428
Apr 14, 2026
0.3100
0.3100
0.3050
0.3050
0.2626
6,038
Apr 13, 2026
0.3000
0.3100
0.3000
0.3100
0.2669
77,754
Apr 10, 2026
0.3000
0.3050
0.3000
0.3000
0.2583
144,132
Apr 9, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
-
Apr 8, 2026
0.3050
0.3050
0.3000
0.3000
0.2583
36,037
Apr 7, 2026
0.3050
0.3050
0.3025
0.3025
0.2605
17,862
Apr 2, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
4,471
Apr 1, 2026
0.3100
0.3100
0.3050
0.3050
0.2626
72,644
Mar 31, 2026
0.3050
0.3050
0.3050
0.3050
0.2626
6,021
Mar 30, 2026
0.3050
0.3050
0.3000
0.3050
0.2626
40,283
Mar 27, 2026
0.3050
0.3100
0.3000
0.3000
0.2583
23,749
Mar 26, 2026
0.3000
0.3000
0.3000
0.3000
0.2583
-
Mar 25, 2026
0.3000
0.3100
0.3000
0.3000
0.2583
52,386
Mar 24, 2026
0.3050
0.3050
0.3000
0.3000
0.2583
18,022
Mar 23, 2026
0.3000
0.3050
0.3000
0.3050
0.2626
122,270
Mar 20, 2026
0.3000
0.3100
0.3000
0.3100
0.2669
29,154
Mar 19, 2026
0.3050
0.3150
0.3000
0.3150
0.2713
94,930
Mar 18, 2026
0.3150
0.3150
0.3100
0.3150
0.2713
27,342
Mar 17, 2026
0.3000
0.3050
0.2950
0.3000
0.2583
160,260
Mar 16, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
43,799
Mar 13, 2026
0.3000
0.3000
0.2950
0.2950
0.2540
150,615
Mar 12, 2026
0.3100
0.3100
0.2900
0.3000
0.2583
956,723
Mar 11, 2026
0.3000
0.3100
0.2950
0.3100
0.2669
324,121
Mar 10, 2026
0.3000
0.3050
0.3000
0.3050
0.2626
23,986
Mar 9, 2026
0.3050
0.3050
0.2950
0.2950
0.2540
175,066
Mar 6, 2026
0.2975
0.3050
0.2900
0.3050
0.2626
198,464
Mar 5, 2026
0.3000
0.3100
0.2900
0.2900
0.2497
662,435
Mar 4, 2026
0.2950
0.3000
0.2900
0.3000
0.2583
167,924
Mar 3, 2026
0.2950
0.3000
0.2950
0.2950
0.2540
68,689
Mar 2, 2026
0.2950
0.3100
0.2900
0.2950
0.2540
193,176
Feb 27, 2026
0.2900
0.2975
0.2900
0.2950
0.2540
212,148
Feb 26, 2026
0.3100
0.3100
0.2900
0.2900
0.2497
841,725
Feb 25, 2026
0.3200
0.3250
0.3150
0.3200
0.2756
78,317
Feb 24, 2026
0.3175
0.3175
0.3150
0.3150
0.2713
19,712
Feb 23, 2026
0.3150
0.3150
0.3100
0.3100
0.2669
42,205
Feb 20, 2026
0.3100
0.3150
0.3100
0.3100
0.2669
87,633
Feb 19, 2026
0.3250
0.3250
0.3100
0.3150
0.2713
162,486
Feb 18, 2026
0.3150
0.3200
0.3100
0.3150
0.2713
209,683
Feb 17, 2026
0.3250
0.3250
0.3150
0.3150
0.2713
25,164
Feb 16, 2026
0.3200
0.3200
0.3100
0.3200
0.2756
50,737
Feb 13, 2026
0.3150
0.3250
0.3050
0.3250
0.2799
334,178
Feb 12, 2026
0.3200
0.3250
0.3200
0.3200
0.2756
175,960
Feb 11, 2026
0.3250
0.3250
0.3200
0.3200
0.2756
93,191
Feb 10, 2026
0.3350
0.3350
0.3250
0.3300
0.2842
102,890
Feb 9, 2026
0.3100
0.3400
0.3100
0.3350
0.2885
227,656
Feb 6, 2026
0.3200
0.3200
0.3000
0.3000
0.2583
435,474
Feb 5, 2026
0.3300
0.3400
0.3200
0.3200
0.2756
265,066
Feb 4, 2026
0.3450
0.3450
0.3300
0.3300
0.2842
118,046
Feb 3, 2026
0.3300
0.3400
0.3300
0.3350
0.2885
55,712
Feb 2, 2026
0.3350
0.3400
0.3350
0.3400
0.2928
22,772
Jan 30, 2026
0.3400
0.3400
0.3350
0.3350
0.2885
32,929
Jan 29, 2026
0.3400
0.3400
0.3350
0.3350
0.2885
73,491
Jan 28, 2026
0.3450
0.3450
0.3350
0.3400
0.2928
94,134
Jan 27, 2026
0.3300
0.3400
0.3300
0.3400
0.2928
231,556
Jan 23, 2026
0.3250
0.3350
0.3200
0.3200
0.2756
590,518
Jan 22, 2026
0.3300
0.3300
0.3250
0.3250
0.2799
111,906
Jan 21, 2026
0.3300
0.3350
0.3250
0.3250
0.2799
135,646
Jan 20, 2026
0.3350
0.3350
0.3300
0.3300
0.2842
10,650
Jan 19, 2026
0.3450
0.3450
0.3300
0.3350
0.2885
225,590
Jan 16, 2026
0.3400
0.3450
0.3400
0.3400
0.2928
142,892
Jan 15, 2026
0.3500
0.3500
0.3300
0.3350
0.2885
65,356
Jan 14, 2026
0.3300
0.3500
0.3250
0.3250
0.2799
170,417
Jan 13, 2026
0.3300
0.3400
0.3300
0.3300
0.2842
135,370
Jan 12, 2026
0.3300
0.3450
0.3300
0.3300
0.2842
244,155
Jan 9, 2026
0.3300
0.3325
0.3250
0.3250
0.2799
225,640
Jan 8, 2026
0.3300
0.3400
0.3250
0.3300
0.2842
188,844
Jan 7, 2026
0.3375
0.3375
0.3200
0.3200
0.2756
165,474
Jan 6, 2026
0.3500
0.3500
0.3300
0.3300
0.2842
241,913
Jan 5, 2026
0.3450
0.3500
0.3400
0.3500
0.3014
171,112
Jan 2, 2026
0.3500
0.3500
0.3400
0.3400
0.2928
75,471
Dec 31, 2025
0.3450
0.3500
0.3350
0.3500
0.3014
49,907
Dec 30, 2025
0.3550
0.3550
0.3450
0.3500
0.3014
50,190
Dec 29, 2025
0.3450
0.3550
0.3450
0.3550
0.3057
45,887
Dec 24, 2025
0.3450
0.3450
0.3350
0.3350
0.2885
8,563
Dec 23, 2025
0.3350
0.3450
0.3350
0.3400
0.2928
151,032
Dec 22, 2025
0.3400
0.3500
0.3350
0.3350
0.2885
102,329
Dec 19, 2025
0.3450
0.3450
0.3300
0.3300
0.2842
46,532
Dec 18, 2025
0.3300
0.3350
0.3250
0.3350
0.2885
71,469
Dec 17, 2025
0.3300
0.3300
0.3300
0.3300
0.2842
183,561
Dec 16, 2025
0.3550
0.3550
0.3250
0.3250
0.2799
426,897
Dec 15, 2025
0.3500
0.3550
0.3350
0.3550
0.3057
102,699
Dec 12, 2025
0.3450
0.3500
0.3400
0.3450
0.2971
57,037
Dec 11, 2025
0.3550
0.3550
0.3350
0.3350
0.2885
130,021
Dec 10, 2025
0.3500
0.3600
0.3500
0.3550
0.3057
169,913
Dec 9, 2025
0.3500
0.3500
0.3450
0.3450
0.2971
97,206
Dec 8, 2025
0.3400
0.3450
0.3400
0.3450
0.2971
98,338
Dec 5, 2025
0.3450
0.3500
0.3400
0.3400
0.2928
349,624
Dec 4, 2025
0.3350
0.3450
0.3350
0.3450
0.2971
96,105
Dec 3, 2025
0.3400
0.3400
0.3300
0.3350
0.2885
63,883
Dec 2, 2025
0.3300
0.3450
0.3300
0.3450
0.2971
135,253
Dec 1, 2025
0.3250
0.3400
0.3100
0.3200
0.2756
278,914
Nov 28, 2025
0.3250
0.3250
0.3050
0.3050
0.2626
94,885
Nov 27, 2025
0.3150
0.3250
0.3100
0.3100
0.2669
307,404
Nov 26, 2025
0.3050
0.3150
0.3000
0.3150
0.2713
157,777
Nov 25, 2025
0.2950
0.3150
0.2950
0.3050
0.2626
262,300
Nov 24, 2025
0.2900
0.3000
0.2900
0.2950
0.2540
251,126
Nov 21, 2025
0.3000
0.3000
0.2900
0.2900
0.2497
285,328
Nov 20, 2025
0.2850
0.3300
0.2800
0.3300
0.2842
984,359
Nov 19, 2025
0.2700
0.2950
0.2700
0.2950
0.2540
888,251
Nov 18, 2025
0.2700
0.2750
0.2700
0.2700
0.2325
649,802
Nov 17, 2025
0.3000
0.3050
0.2700
0.2750
0.2368
2,080,032
Nov 14, 2025
0.3500
0.3500
0.2950
0.3050
0.2626
2,316,265
Nov 13, 2025
0.3600
0.3650
0.3600
0.3600
0.3100
43,481
Nov 12, 2025
0.3600
0.3650
0.3600
0.3650
0.3143
234,419
Nov 11, 2025
0.3700
0.3700
0.3600
0.3650
0.3143
421,935
Nov 10, 2025
0.3700
0.3750
0.3700
0.3750
0.3229
350,991
Nov 7, 2025
0.3700
0.3750
0.3650
0.3650
0.3143
332,010
Nov 6, 2025
0.3750
0.3800
0.3700
0.3700
0.3186
227,557
Nov 5, 2025
0.3750
0.3750
0.3650
0.3650
0.3143
151,120
Nov 4, 2025
0.3800
0.3800
0.3700
0.3700
0.3186
98,094
Nov 3, 2025
0.3750
0.3800
0.3750
0.3750
0.3229
122,702
Oct 31, 2025
0.3750
0.3750
0.3750
0.3750
0.3229
-
Oct 30, 2025
0.3750
0.3800
0.3750
0.3750
0.3229
42,156
