Skip to main content
logo
Integral Diagnostics Limited (ASX:IDX)
Australia flag Australia · Delayed Price · Currency is AUD
2.810
-0.040 (-1.40%)
Sep 26, 2025, 4:10 PM AEST

Integral Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.832.832.782.812.81-1.40%636,794
Sep 25, 20252.892.892.832.852.85-0.70%634,550
Sep 24, 20252.922.922.842.872.87-601,177
Sep 23, 20252.922.922.842.872.87-0.69%675,109
Sep 22, 20252.942.942.892.892.89-1.37%256,180
Sep 19, 20252.922.972.882.932.930.34%3,189,897
Sep 18, 20252.832.922.832.922.922.10%376,306
Sep 17, 20252.852.902.852.862.86-1.38%502,732
Sep 16, 20252.902.932.852.902.900.35%516,825
Sep 15, 20252.862.892.822.892.892.12%254,661
Sep 12, 20252.842.902.832.832.830.35%699,147
Sep 11, 20252.862.862.782.822.82-0.70%552,184
Sep 10, 20252.822.872.812.842.84-305,431
Sep 9, 20252.892.912.822.842.84-2.41%1,194,119
Sep 8, 20252.902.942.872.912.910.34%365,771
Sep 5, 20252.902.902.842.902.901.75%653,957
Sep 4, 20252.852.892.822.852.85-0.35%2,151,197
Sep 3, 20252.882.902.832.862.86-0.69%2,712,491
Sep 2, 20252.892.922.842.882.88-0.35%615,497
Sep 1, 20252.912.952.872.892.89-0.69%604,519
Aug 29, 20252.912.972.882.912.91-1.02%1,974,840
Aug 28, 20252.992.992.892.942.90-2.00%2,600,980
Aug 27, 20253.043.042.973.002.96-1.64%3,955,893
Aug 26, 20252.853.072.833.053.0112.13%10,748,496
Aug 25, 20252.702.742.672.722.681.49%3,426,849
Aug 22, 20252.632.682.602.682.641.13%676,389
Aug 21, 20252.702.702.592.652.61-1.49%1,235,469
Aug 20, 20252.722.722.652.692.65-0.74%1,156,145
Aug 19, 20252.712.732.692.712.67-353,006
Aug 18, 20252.682.742.662.712.671.88%691,828
Aug 15, 20252.702.722.652.662.62-1.48%640,062
Aug 14, 20252.692.742.692.702.660.75%615,836
Aug 13, 20252.702.732.682.682.64-1.11%191,313
Aug 12, 20252.712.742.692.712.67-464,092
Aug 11, 20252.762.772.682.712.67-1.81%406,485
Aug 8, 20252.782.782.732.762.72-0.72%264,515
Aug 7, 20252.752.792.742.782.741.46%333,484
Aug 6, 20252.682.752.672.742.701.86%350,726
Aug 5, 20252.702.702.662.692.650.37%2,406,388
Aug 4, 20252.702.702.672.682.64-323,535
Aug 1, 20252.702.722.662.682.640.37%480,299
Jul 31, 20252.672.692.632.672.63-433,691
Jul 30, 20252.722.732.672.672.63-1.84%572,072
Jul 29, 20252.702.722.662.722.68-813,094
Jul 28, 20252.772.772.702.722.68-1.09%464,918
Jul 25, 20252.712.772.712.752.711.10%1,138,921
Jul 24, 20252.692.722.672.722.681.49%1,542,807
Jul 23, 20252.742.772.672.682.64-3.25%1,302,388
Jul 22, 20252.682.772.682.772.733.36%587,023
Jul 21, 20252.662.692.652.682.640.75%277,491