Integral Diagnostics Ltd IDX
ASX · Australia · Health Services
AUD 2.15+0.02 (+0.94%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.15 | +0.94% | AUD 2.14 | AUD 2.15 | AUD 2.13 | 93.82K |
| 2026-10-01 | AUD 2.13 | -1.84% | AUD 2.17 | AUD 2.17 | AUD 2.11 | 389.10K |
| 2026-09-30 | AUD 2.17 | -1.36% | AUD 2.17 | AUD 2.21 | AUD 2.16 | 1.82M |
| 2026-09-29 | AUD 2.20 | +0.92% | AUD 2.18 | AUD 2.20 | AUD 2.15 |
| 426.33K |
| 2026-09-28 | AUD 2.18 | -1.36% | AUD 2.20 | AUD 2.20 | AUD 2.16 | 423.70K |
| 2026-09-25 | AUD 2.21 | -1.78% | AUD 2.25 | AUD 2.25 | AUD 2.19 | 315.02K |
| 2026-09-24 | AUD 2.25 | +1.35% | AUD 2.21 | AUD 2.26 | AUD 2.20 | 640.89K |
| 2026-09-23 | AUD 2.22 | -0.45% | AUD 2.20 | AUD 2.24 | AUD 2.19 | 882.95K |
| 2026-09-22 | AUD 2.23 | -2.19% | AUD 2.22 | AUD 2.27 | AUD 2.18 | 2.03M |
| 2026-09-21 | AUD 2.28 | 0.00% | AUD 2.28 | AUD 2.30 | AUD 2.25 | 1.21M |
| 2026-09-18 | AUD 2.28 | -1.72% | AUD 2.33 | AUD 2.34 | AUD 2.28 | 2.20M |
| 2026-09-17 | AUD 2.32 | -0.85% | AUD 2.36 | AUD 2.36 | AUD 2.30 | 756.61K |
| 2026-09-16 | AUD 2.34 | +1.30% | AUD 2.33 | AUD 2.35 | AUD 2.31 | 494.34K |
| 2026-09-15 | AUD 2.31 | +0.43% | AUD 2.30 | AUD 2.32 | AUD 2.29 | 3.65M |
| 2026-09-14 | AUD 2.30 | +0.88% | AUD 2.30 | AUD 2.30 | AUD 2.24 | 774.54K |
| 2026-09-11 | AUD 2.28 | -0.44% | AUD 2.28 | AUD 2.31 | AUD 2.27 | 662.93K |
| 2026-09-10 | AUD 2.29 | -0.87% | AUD 2.30 | AUD 2.31 | AUD 2.27 | 761.56K |
| 2026-09-09 | AUD 2.31 | -1.70% | AUD 2.28 | AUD 2.33 | AUD 2.28 | 528.60K |
| 2026-09-08 | AUD 2.35 | +0.86% | AUD 2.34 | AUD 2.35 | AUD 2.32 | 515.42K |
| 2026-09-07 | AUD 2.33 | +0.87% | AUD 2.32 | AUD 2.35 | AUD 2.30 | 591.31K |
| 2026-09-04 | AUD 2.31 | +1.32% | AUD 2.28 | AUD 2.31 | AUD 2.27 | 1.50M |
| 2026-09-03 | AUD 2.28 | -2.98% | AUD 2.35 | AUD 2.35 | AUD 2.27 | 1.28M |
| 2026-09-02 | AUD 2.35 | +0.43% | AUD 2.34 | AUD 2.40 | AUD 2.32 | 1.45M |
| 2026-09-01 | AUD 2.34 | +2.18% | AUD 2.30 | AUD 2.35 | AUD 2.26 | 1.56M |
| 2026-08-31 | AUD 2.29 | +1.78% | AUD 2.25 | AUD 2.31 | AUD 2.24 | 728.76K |
| 2026-08-28 | AUD 2.25 | -3.43% | AUD 2.27 | AUD 2.31 | AUD 2.25 | 885.01K |
| 2026-08-27 | AUD 2.33 | 0.00% | AUD 2.33 | AUD 2.33 | AUD 2.30 | 2.04M |
| 2026-08-26 | AUD 2.33 | -2.92% | AUD 2.42 | AUD 2.42 | AUD 2.32 | 1.28M |
| 2026-08-25 | AUD 2.40 | +5.26% | AUD 2.30 | AUD 2.46 | AUD 2.19 | 2.48M |
| 2026-08-24 | AUD 2.28 | +1.33% | AUD 2.27 | AUD 2.30 | AUD 2.25 | 751.31K |
| 2026-08-21 | AUD 2.25 | -1.32% | AUD 2.28 | AUD 2.28 | AUD 2.21 | 862.26K |
| 2026-08-20 | AUD 2.28 | +1.79% | AUD 2.25 | AUD 2.28 | AUD 2.20 | 1.16M |
| 2026-08-19 | AUD 2.24 | -0.88% | AUD 2.26 | AUD 2.28 | AUD 2.23 | 1.15M |
| 2026-08-18 | AUD 2.26 | +1.35% | AUD 2.28 | AUD 2.28 | AUD 2.22 | 1.16M |
| 2026-08-17 | AUD 2.23 | -0.45% | AUD 2.26 | AUD 2.26 | AUD 2.22 | 573.25K |
| 2026-08-14 | AUD 2.24 | +0.45% | AUD 2.25 | AUD 2.26 | AUD 2.20 | 994.36K |
| 2026-08-13 | AUD 2.23 | +0.45% | AUD 2.25 | AUD 2.27 | AUD 2.22 | 1.63M |
| 2026-08-12 | AUD 2.22 | 0.00% | AUD 2.15 | AUD 2.24 | AUD 2.15 | 1.94M |
| 2026-08-11 | AUD 2.22 | +4.23% | AUD 2.10 | AUD 2.25 | AUD 2.10 | 2.60M |
| 2026-08-10 | AUD 2.13 | -2.29% | AUD 2.19 | AUD 2.19 | AUD 2.02 | 2.32M |
| 2026-08-07 | AUD 2.18 | -2.24% | AUD 2.24 | AUD 2.24 | AUD 2.15 | 648.97K |
| 2026-08-06 | AUD 2.23 | +0.45% | AUD 2.24 | AUD 2.25 | AUD 2.18 | 1.21M |
| 2026-08-05 | AUD 2.22 | 0.00% | AUD 2.22 | AUD 2.23 | AUD 2.20 | 562.45K |
| 2026-08-04 | AUD 2.22 | +3.74% | AUD 2.13 | AUD 2.23 | AUD 2.09 | 1.04M |
| 2026-08-03 | AUD 2.14 | +1.90% | AUD 2.12 | AUD 2.16 | AUD 2.10 | 840.26K |
| 2026-07-31 | AUD 2.10 | +0.48% | AUD 2.11 | AUD 2.11 | AUD 2.08 | 2.54M |
| 2026-07-30 | AUD 2.09 | 0.00% | AUD 2.08 | AUD 2.12 | AUD 2.06 | 787.62K |
| 2026-07-29 | AUD 2.09 | +0.48% | AUD 2.09 | AUD 2.12 | AUD 2.09 | 727.61K |
| 2026-07-28 | AUD 2.08 | +1.46% | AUD 2.05 | AUD 2.09 | AUD 2.04 | 539.76K |
| 2026-07-27 | AUD 2.05 | 0.00% | AUD 2.05 | AUD 2.07 | AUD 2.04 | 370.59K |
| 2026-07-24 | AUD 2.05 | -0.97% | AUD 2.10 | AUD 2.10 | AUD 2.03 | 581.77K |
| 2026-07-23 | AUD 2.07 | +0.49% | AUD 2.08 | AUD 2.09 | AUD 2.05 | 421.08K |
| 2026-07-22 | AUD 2.06 | -0.48% | AUD 2.08 | AUD 2.08 | AUD 2.03 | 562.22K |
| 2026-07-21 | AUD 2.07 | -0.48% | AUD 2.13 | AUD 2.13 | AUD 2.05 | 304.48K |
| 2026-07-20 | AUD 2.08 | -0.95% | AUD 2.13 | AUD 2.13 | AUD 2.07 | 331.47K |
| 2026-07-17 | AUD 2.10 | -1.87% | AUD 2.17 | AUD 2.17 | AUD 2.07 | 626.39K |
| 2026-07-16 | AUD 2.14 | +1.90% | AUD 2.06 | AUD 2.15 | AUD 2.06 | 812.48K |
| 2026-07-15 | AUD 2.10 | +1.45% | AUD 2.09 | AUD 2.10 | AUD 2.06 | 881.64K |
| 2026-07-14 | AUD 2.07 | -0.48% | AUD 2.12 | AUD 2.12 | AUD 2.06 | 456.62K |
| 2026-07-13 | AUD 2.08 | +0.97% | AUD 2.07 | AUD 2.10 | AUD 2.05 | 600.43K |
| 2026-07-10 | AUD 2.06 | -0.96% | AUD 2.07 | AUD 2.08 | AUD 2.05 | 301.46K |
| 2026-07-09 | AUD 2.08 | +1.46% | AUD 2.04 | AUD 2.08 | AUD 2.02 | 1.21M |
| 2026-07-08 | AUD 2.05 | -2.38% | AUD 2.10 | AUD 2.10 | AUD 2.02 | 615.97K |
| 2026-07-07 | AUD 2.10 | +1.94% | AUD 2.10 | AUD 2.12 | AUD 2.08 | 865.47K |
| 2026-07-06 | AUD 2.06 | +1.98% | AUD 2.02 | AUD 2.10 | AUD 2.01 | 880.55K |
| 2026-07-03 | AUD 2.02 | +0.50% | AUD 2.00 | AUD 2.04 | AUD 2.00 | 237.21K |
| 2026-07-02 | AUD 2.01 | 0.00% | AUD 2.01 | AUD 2.02 | AUD 2.00 | 916.02K |
| 2026-07-01 | AUD 2.01 | +0.50% | AUD 1.99 | AUD 2.02 | AUD 1.99 | 726.24K |
| 2026-06-30 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.03 | AUD 1.99 | 1.05M |
| 2026-06-29 | AUD 2.00 | 0.00% | AUD 2.00 | AUD 2.04 | AUD 1.99 | 984.87K |
| 2026-06-26 | AUD 2.00 | -0.50% | AUD 2.01 | AUD 2.02 | AUD 1.98 | 638.85K |
| 2026-06-25 | AUD 2.01 | +1.77% | AUD 1.99 | AUD 2.03 | AUD 1.97 | 660.33K |
| 2026-06-24 | AUD 1.98 | +0.51% | AUD 1.96 | AUD 2.00 | AUD 1.95 | 526.59K |
| 2026-06-23 | AUD 1.97 | +1.29% | AUD 1.96 | AUD 1.98 | AUD 1.91 | 1.19M |
| 2026-06-22 | AUD 1.94 | -2.02% | AUD 1.97 | AUD 2.00 | AUD 1.92 | 1.02M |
| 2026-06-19 | AUD 1.98 | -2.46% | AUD 2.01 | AUD 2.03 | AUD 1.95 | 2.64M |
| 2026-06-18 | AUD 2.03 | -1.93% | AUD 2.04 | AUD 2.06 | AUD 2.02 | 929.76K |
| 2026-06-17 | AUD 2.07 | 0.00% | AUD 2.02 | AUD 2.08 | AUD 2.01 | 1.21M |
| 2026-06-16 | AUD 2.07 | 0.00% | AUD 2.07 | AUD 2.07 | AUD 2.00 | 1.58M |
| 2026-06-15 | AUD 2.07 | +1.47% | AUD 2.04 | AUD 2.10 | AUD 2.03 | 2.92M |
| 2026-06-12 | AUD 2.04 | +0.49% | AUD 2.03 | AUD 2.06 | AUD 2.02 | 1.89M |
| 2026-06-11 | AUD 2.03 | +1.00% | AUD 2.01 | AUD 2.07 | AUD 2.00 | 1.65M |
| 2026-06-10 | AUD 2.01 | +0.75% | AUD 2.01 | AUD 2.04 | AUD 1.97 | 1.89M |
| 2026-06-09 | AUD 2.00 | -3.62% | AUD 2.02 | AUD 2.04 | AUD 1.90 | 4.99M |
| 2026-06-05 | AUD 2.07 | +1.97% | AUD 2.03 | AUD 2.07 | AUD 2.01 | 2.27M |
| 2026-06-04 | AUD 2.03 | -1.46% | AUD 2.08 | AUD 2.08 | AUD 2.01 | 1.64M |
| 2026-06-03 | AUD 2.06 | -2.83% | AUD 2.12 | AUD 2.12 | AUD 2.04 | 3.39M |
| 2026-06-02 | AUD 2.12 | -2.75% | AUD 2.15 | AUD 2.15 | AUD 2.10 | 910.24K |
| 2026-06-01 | AUD 2.18 | +0.46% | AUD 2.17 | AUD 2.21 | AUD 2.14 | 936.87K |
| 2026-05-29 | AUD 2.17 | +2.36% | AUD 2.14 | AUD 2.17 | AUD 2.11 | 2.00M |