Integral Diagnostics Limited (ASX:IDX)
Australia · Delayed Price · Currency is AUD 2.590
-0.020 (-0.77%)
Oct 17, 2025, 4:10 PM AEST
Integral Diagnostics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.61 | 2.61 | 2.54 | 2.59 | 2.59 | -0.77% | 1,883,718 |
| Oct 16, 2025 | 2.61 | 2.63 | 2.58 | 2.61 | 2.61 | - | 889,590 |
| Oct 15, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.61 | - | 614,466 |
| Oct 14, 2025 | 2.62 | 2.66 | 2.60 | 2.61 | 2.61 | -1.51% | 780,525 |
| Oct 13, 2025 | 2.70 | 2.70 | 2.62 | 2.65 | 2.65 | -2.21% | 4,570,823 |
| Oct 10, 2025 | 2.74 | 2.75 | 2.69 | 2.71 | 2.71 | -1.09% | 314,855 |
| Oct 9, 2025 | 2.72 | 2.76 | 2.72 | 2.74 | 2.74 | 1.48% | 503,040 |
| Oct 8, 2025 | 2.71 | 2.72 | 2.68 | 2.70 | 2.70 | - | 396,988 |
| Oct 7, 2025 | 2.72 | 2.74 | 2.68 | 2.70 | 2.70 | -0.37% | 379,080 |
| Oct 6, 2025 | 2.73 | 2.73 | 2.68 | 2.71 | 2.71 | - | 239,183 |
| Oct 5, 2025 | 2.73 | 2.73 | 2.71 | 2.71 | 2.71 | -0.73% | 4,317 |
| Oct 3, 2025 | 2.75 | 2.75 | 2.72 | 2.73 | 2.73 | -0.36% | 475,146 |
| Oct 2, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.72% | 1,393,495 |
| Oct 1, 2025 | 2.76 | 2.79 | 2.73 | 2.76 | 2.76 | 0.36% | 543,785 |
| Sep 30, 2025 | 2.78 | 2.79 | 2.65 | 2.75 | 2.75 | -1.43% | 3,269,705 |
| Sep 29, 2025 | 2.83 | 2.84 | 2.78 | 2.79 | 2.79 | -0.71% | 320,631 |
| Sep 26, 2025 | 2.83 | 2.83 | 2.78 | 2.81 | 2.81 | -1.40% | 636,794 |
| Sep 25, 2025 | 2.89 | 2.89 | 2.83 | 2.85 | 2.85 | -0.70% | 634,550 |
| Sep 24, 2025 | 2.92 | 2.92 | 2.84 | 2.87 | 2.87 | - | 601,177 |
| Sep 23, 2025 | 2.92 | 2.92 | 2.84 | 2.87 | 2.87 | -0.69% | 675,109 |
| Sep 22, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.37% | 256,180 |
| Sep 19, 2025 | 2.92 | 2.97 | 2.88 | 2.93 | 2.93 | 0.34% | 3,189,897 |
| Sep 18, 2025 | 2.83 | 2.92 | 2.83 | 2.92 | 2.92 | 2.10% | 376,306 |
| Sep 17, 2025 | 2.85 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 502,732 |
| Sep 16, 2025 | 2.90 | 2.93 | 2.85 | 2.90 | 2.90 | 0.35% | 516,825 |
| Sep 15, 2025 | 2.86 | 2.89 | 2.82 | 2.89 | 2.89 | 2.12% | 254,661 |
| Sep 12, 2025 | 2.84 | 2.90 | 2.83 | 2.83 | 2.83 | 0.35% | 699,147 |
| Sep 11, 2025 | 2.86 | 2.86 | 2.78 | 2.82 | 2.82 | -0.70% | 552,184 |
| Sep 10, 2025 | 2.82 | 2.87 | 2.81 | 2.84 | 2.84 | - | 305,431 |
| Sep 9, 2025 | 2.89 | 2.91 | 2.82 | 2.84 | 2.84 | -2.41% | 1,194,119 |
| Sep 8, 2025 | 2.90 | 2.94 | 2.87 | 2.91 | 2.91 | 0.34% | 365,771 |
| Sep 5, 2025 | 2.90 | 2.90 | 2.84 | 2.90 | 2.90 | 1.75% | 653,957 |
| Sep 4, 2025 | 2.85 | 2.89 | 2.82 | 2.85 | 2.85 | -0.35% | 2,151,197 |
| Sep 3, 2025 | 2.88 | 2.90 | 2.83 | 2.86 | 2.86 | -0.69% | 2,712,491 |
| Sep 2, 2025 | 2.89 | 2.92 | 2.84 | 2.88 | 2.88 | -0.35% | 615,497 |
| Sep 1, 2025 | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | -0.69% | 604,519 |
| Aug 29, 2025 | 2.91 | 2.97 | 2.88 | 2.91 | 2.91 | -1.02% | 1,974,840 |
| Aug 28, 2025 | 2.99 | 2.99 | 2.89 | 2.94 | 2.90 | -2.00% | 2,600,980 |
| Aug 27, 2025 | 3.04 | 3.04 | 2.97 | 3.00 | 2.96 | -1.64% | 3,955,893 |
| Aug 26, 2025 | 2.85 | 3.07 | 2.83 | 3.05 | 3.01 | 12.13% | 10,748,496 |
| Aug 25, 2025 | 2.70 | 2.74 | 2.67 | 2.72 | 2.68 | 1.49% | 3,426,849 |
| Aug 22, 2025 | 2.63 | 2.68 | 2.60 | 2.68 | 2.64 | 1.13% | 676,389 |
| Aug 21, 2025 | 2.70 | 2.70 | 2.59 | 2.65 | 2.61 | -1.49% | 1,235,469 |
| Aug 20, 2025 | 2.72 | 2.72 | 2.65 | 2.69 | 2.65 | -0.74% | 1,156,145 |
| Aug 19, 2025 | 2.71 | 2.73 | 2.69 | 2.71 | 2.67 | - | 353,006 |
| Aug 18, 2025 | 2.68 | 2.74 | 2.66 | 2.71 | 2.67 | 1.88% | 691,828 |
| Aug 15, 2025 | 2.70 | 2.72 | 2.65 | 2.66 | 2.62 | -1.48% | 640,062 |
| Aug 14, 2025 | 2.69 | 2.74 | 2.69 | 2.70 | 2.66 | 0.75% | 615,836 |
| Aug 13, 2025 | 2.70 | 2.73 | 2.68 | 2.68 | 2.64 | -1.11% | 191,313 |
| Aug 12, 2025 | 2.71 | 2.74 | 2.69 | 2.71 | 2.67 | - | 464,092 |