Integrated Research Limited IRI

ASX · Australia · Technology Services

AUD 0.2750-0.01 (-1.79%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	144.29K
2026-10-01	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	90.75K
2026-09-30	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	20.68K
2026-09-29	AUD 0.29	-1.67%	AUD 0.29	AUD 0.30	AUD 0.29	48.81K
2026-09-28	AUD 0.30	+1.69%	AUD 0.30	AUD 0.30	AUD 0.29	5.76K
2026-09-25	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	23.56K
2026-09-24	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	1
2026-09-23	AUD 0.29	+3.51%	AUD 0.29	AUD 0.29	AUD 0.28	28.00K
2026-09-22	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	71.31K
2026-09-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	35.48K
2026-09-18	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	22.24K
2026-09-17	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	113.17K
2026-09-16	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	28.52K
2026-09-15	AUD 0.29	-3.33%	AUD 0.29	AUD 0.30	AUD 0.29	102.45K
2026-09-14	AUD 0.30	+5.26%	AUD 0.29	AUD 0.30	AUD 0.29	61.26K
2026-09-11	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-09-10	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	97.05K
2026-09-09	AUD 0.29	+1.75%	AUD 0.30	AUD 0.30	AUD 0.28	120.03K
2026-09-08	AUD 0.28	-5.00%	AUD 0.29	AUD 0.29	AUD 0.28	68.69K
2026-09-07	AUD 0.30	+3.45%	AUD 0.28	AUD 0.30	AUD 0.28	41.94K
2026-09-04	AUD 0.29	-3.33%	AUD 0.29	AUD 0.30	AUD 0.29	31.53K
2026-09-03	AUD 0.30	+3.45%	AUD 0.29	AUD 0.30	AUD 0.28	26.11K
2026-09-02	AUD 0.29	-19.44%	AUD 0.35	AUD 0.35	AUD 0.28	234.13K
2026-09-01	AUD 0.36	0.00%	AUD 0.35	AUD 0.36	AUD 0.35	423.80K
2026-08-31	AUD 0.36	+5.88%	AUD 0.34	AUD 0.36	AUD 0.34	451.65K
2026-08-28	AUD 0.34	+1.49%	AUD 0.33	AUD 0.34	AUD 0.32	312.72K
2026-08-27	AUD 0.34	+13.56%	AUD 0.32	AUD 0.34	AUD 0.31	1.34M
2026-08-26	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	14.20K
2026-08-25	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	120.24K
2026-08-24	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	24.06K
2026-08-21	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	6.23K
2026-08-20	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	64.35K
2026-08-19	AUD 0.29	-7.81%	AUD 0.30	AUD 0.30	AUD 0.29	9.81K
2026-08-18	AUD 0.32	+10.34%	AUD 0.29	AUD 0.32	AUD 0.29	142.80K
2026-08-17	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	103.60K
2026-08-14	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	73.59K
2026-08-13	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	10.81K
2026-08-12	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	47.86K
2026-08-11	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	78.68K
2026-08-10	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	27.22K
2026-08-07	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	21.67K
2026-08-06	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	55.82K
2026-08-05	AUD 0.30	+1.69%	AUD 0.30	AUD 0.31	AUD 0.30	372.43K
2026-08-04	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	5.26K
2026-08-03	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	62.42K
2026-07-31	AUD 0.29	-0.84%	AUD 0.30	AUD 0.30	AUD 0.29	8.46K
2026-07-30	AUD 0.30	+0.85%	AUD 0.29	AUD 0.30	AUD 0.29	1.10K
2026-07-29	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	216.11K
2026-07-28	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	76.62K
2026-07-27	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	193.01K
2026-07-24	AUD 0.29	-3.28%	AUD 0.29	AUD 0.31	AUD 0.29	450.38K
2026-07-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	163
2026-07-22	AUD 0.31	+3.39%	AUD 0.30	AUD 0.31	AUD 0.29	241.80K
2026-07-21	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	68.98K
2026-07-20	AUD 0.30	+5.26%	AUD 0.29	AUD 0.30	AUD 0.29	13.56K
2026-07-17	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	130.11K
2026-07-16	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	156.34K
2026-07-15	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.28	159.60K
2026-07-14	AUD 0.30	+9.09%	AUD 0.28	AUD 0.30	AUD 0.28	285.83K
2026-07-13	AUD 0.28	+1.85%	AUD 0.28	AUD 0.28	AUD 0.28	145.39K
2026-07-10	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	162.25K
2026-07-09	AUD 0.28	+3.70%	AUD 0.27	AUD 0.28	AUD 0.27	95.34K
2026-07-08	AUD 0.27	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	231.20K
2026-07-07	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	28.40K
2026-07-06	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	37.35K
2026-07-03	AUD 0.28	-5.17%	AUD 0.29	AUD 0.29	AUD 0.28	21.09K
2026-07-02	AUD 0.29	+7.41%	AUD 0.28	AUD 0.29	AUD 0.27	363.10K
2026-07-01	AUD 0.27	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	28.53K
2026-06-30	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	441.82K
2026-06-29	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	360.51K
2026-06-26	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	480.81K
2026-06-25	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	79.72K
2026-06-24	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	327.76K
2026-06-23	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	141.03K
2026-06-22	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	127.50K
2026-06-19	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	211.76K
2026-06-18	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	135.64K
2026-06-17	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	169.08K
2026-06-16	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	198.77K
2026-06-15	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.28	199.20K
2026-06-12	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	46.72K
2026-06-11	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	138.06K
2026-06-10	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	43.68K
2026-06-09	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	29.90K
2026-06-05	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	96.51K
2026-06-04	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	1.16K
2026-06-03	AUD 0.29	-1.69%	AUD 0.29	AUD 0.31	AUD 0.29	316.88K
2026-06-02	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	169.34K
2026-06-01	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	114.94K
2026-05-29	AUD 0.30	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	203.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	144.29K
2026-10-01	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	90.75K
2026-09-30	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	20.68K
2026-09-29	AUD 0.29	-1.67%	AUD 0.29	AUD 0.30	AUD 0.29	48.81K
2026-09-28	AUD 0.30	+1.69%	AUD 0.30	AUD 0.30	AUD 0.29	5.76K
2026-09-25	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	23.56K
2026-09-24	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	1
2026-09-23	AUD 0.29	+3.51%	AUD 0.29	AUD 0.29	AUD 0.28	28.00K
2026-09-22	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	71.31K
2026-09-21	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	35.48K
2026-09-18	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	22.24K
2026-09-17	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	113.17K
2026-09-16	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	28.52K
2026-09-15	AUD 0.29	-3.33%	AUD 0.29	AUD 0.30	AUD 0.29	102.45K
2026-09-14	AUD 0.30	+5.26%	AUD 0.29	AUD 0.30	AUD 0.29	61.26K
2026-09-11	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	0
2026-09-10	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	97.05K
2026-09-09	AUD 0.29	+1.75%	AUD 0.30	AUD 0.30	AUD 0.28	120.03K
2026-09-08	AUD 0.28	-5.00%	AUD 0.29	AUD 0.29	AUD 0.28	68.69K
2026-09-07	AUD 0.30	+3.45%	AUD 0.28	AUD 0.30	AUD 0.28	41.94K
2026-09-04	AUD 0.29	-3.33%	AUD 0.29	AUD 0.30	AUD 0.29	31.53K
2026-09-03	AUD 0.30	+3.45%	AUD 0.29	AUD 0.30	AUD 0.28	26.11K
2026-09-02	AUD 0.29	-19.44%	AUD 0.35	AUD 0.35	AUD 0.28	234.13K
2026-09-01	AUD 0.36	0.00%	AUD 0.35	AUD 0.36	AUD 0.35	423.80K
2026-08-31	AUD 0.36	+5.88%	AUD 0.34	AUD 0.36	AUD 0.34	451.65K
2026-08-28	AUD 0.34	+1.49%	AUD 0.33	AUD 0.34	AUD 0.32	312.72K
2026-08-27	AUD 0.34	+13.56%	AUD 0.32	AUD 0.34	AUD 0.31	1.34M
2026-08-26	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	14.20K
2026-08-25	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	120.24K
2026-08-24	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	24.06K
2026-08-21	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	6.23K
2026-08-20	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	64.35K
2026-08-19	AUD 0.29	-7.81%	AUD 0.30	AUD 0.30	AUD 0.29	9.81K
2026-08-18	AUD 0.32	+10.34%	AUD 0.29	AUD 0.32	AUD 0.29	142.80K
2026-08-17	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	103.60K
2026-08-14	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	73.59K
2026-08-13	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	10.81K
2026-08-12	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	47.86K
2026-08-11	AUD 0.30	0.00%	AUD 0.30	AUD 0.31	AUD 0.30	78.68K
2026-08-10	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	27.22K
2026-08-07	AUD 0.30	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	21.67K
2026-08-06	AUD 0.30	0.00%	AUD 0.30	AUD 0.30	AUD 0.30	55.82K
2026-08-05	AUD 0.30	+1.69%	AUD 0.30	AUD 0.31	AUD 0.30	372.43K
2026-08-04	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	5.26K
2026-08-03	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	62.42K
2026-07-31	AUD 0.29	-0.84%	AUD 0.30	AUD 0.30	AUD 0.29	8.46K
2026-07-30	AUD 0.30	+0.85%	AUD 0.29	AUD 0.30	AUD 0.29	1.10K
2026-07-29	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	216.11K
2026-07-28	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	76.62K
2026-07-27	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	193.01K
2026-07-24	AUD 0.29	-3.28%	AUD 0.29	AUD 0.31	AUD 0.29	450.38K
2026-07-23	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	163
2026-07-22	AUD 0.31	+3.39%	AUD 0.30	AUD 0.31	AUD 0.29	241.80K
2026-07-21	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	68.98K
2026-07-20	AUD 0.30	+5.26%	AUD 0.29	AUD 0.30	AUD 0.29	13.56K
2026-07-17	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	130.11K
2026-07-16	AUD 0.29	-1.69%	AUD 0.29	AUD 0.29	AUD 0.29	156.34K
2026-07-15	AUD 0.29	-1.67%	AUD 0.29	AUD 0.29	AUD 0.28	159.60K
2026-07-14	AUD 0.30	+9.09%	AUD 0.28	AUD 0.30	AUD 0.28	285.83K
2026-07-13	AUD 0.28	+1.85%	AUD 0.28	AUD 0.28	AUD 0.28	145.39K
2026-07-10	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	162.25K
2026-07-09	AUD 0.28	+3.70%	AUD 0.27	AUD 0.28	AUD 0.27	95.34K
2026-07-08	AUD 0.27	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	231.20K
2026-07-07	AUD 0.27	0.00%	AUD 0.27	AUD 0.27	AUD 0.27	28.40K
2026-07-06	AUD 0.27	-1.82%	AUD 0.28	AUD 0.28	AUD 0.27	37.35K
2026-07-03	AUD 0.28	-5.17%	AUD 0.29	AUD 0.29	AUD 0.28	21.09K
2026-07-02	AUD 0.29	+7.41%	AUD 0.28	AUD 0.29	AUD 0.27	363.10K
2026-07-01	AUD 0.27	0.00%	AUD 0.28	AUD 0.28	AUD 0.27	28.53K
2026-06-30	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	441.82K
2026-06-29	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	360.51K
2026-06-26	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	480.81K
2026-06-25	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	79.72K
2026-06-24	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	327.76K
2026-06-23	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	141.03K
2026-06-22	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	127.50K
2026-06-19	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	211.76K
2026-06-18	AUD 0.28	-1.75%	AUD 0.28	AUD 0.28	AUD 0.28	135.64K
2026-06-17	AUD 0.28	+1.79%	AUD 0.28	AUD 0.28	AUD 0.28	169.08K
2026-06-16	AUD 0.28	+1.82%	AUD 0.28	AUD 0.28	AUD 0.28	198.77K
2026-06-15	AUD 0.28	-3.51%	AUD 0.28	AUD 0.28	AUD 0.28	199.20K
2026-06-12	AUD 0.28	0.00%	AUD 0.28	AUD 0.28	AUD 0.28	46.72K
2026-06-11	AUD 0.28	-3.39%	AUD 0.29	AUD 0.29	AUD 0.28	138.06K
2026-06-10	AUD 0.29	+1.72%	AUD 0.29	AUD 0.29	AUD 0.29	43.68K
2026-06-09	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	29.90K
2026-06-05	AUD 0.29	0.00%	AUD 0.30	AUD 0.30	AUD 0.29	96.51K
2026-06-04	AUD 0.29	0.00%	AUD 0.29	AUD 0.29	AUD 0.29	1.16K
2026-06-03	AUD 0.29	-1.69%	AUD 0.29	AUD 0.31	AUD 0.29	316.88K
2026-06-02	AUD 0.29	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	169.34K
2026-06-01	AUD 0.29	-1.67%	AUD 0.30	AUD 0.30	AUD 0.29	114.94K
2026-05-29	AUD 0.30	0.00%	AUD 0.29	AUD 0.30	AUD 0.29	203.10K