Integral Diagnostics Limited (ASX:IDX)
Australia · Delayed Price · Currency is AUD 2.320
-0.020 (-0.85%)
Sep 17, 2026, 4:10 PM AEST
Integral Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 2.36 | 2.36 | 2.31 | 2.32 | - | -1.07% | 613,421 |
| Sep 16, 2026 | 2.33 | 2.35 | 2.31 | 2.34 | 2.34 | 1.30% | 494,335 |
| Sep 15, 2026 | 2.30 | 2.32 | 2.29 | 2.31 | 2.31 | 0.43% | 3,649,962 |
| Sep 14, 2026 | 2.30 | 2.30 | 2.24 | 2.30 | 2.30 | 0.88% | 774,536 |
| Sep 11, 2026 | 2.28 | 2.31 | 2.27 | 2.28 | 2.28 | -0.44% | 662,930 |
| Sep 10, 2026 | 2.30 | 2.31 | 2.27 | 2.29 | 2.29 | -0.87% | 761,559 |
| Sep 9, 2026 | 2.28 | 2.33 | 2.28 | 2.31 | 2.31 | -1.70% | 528,597 |
| Sep 8, 2026 | 2.34 | 2.35 | 2.32 | 2.35 | 2.35 | 0.86% | 515,418 |
| Sep 7, 2026 | 2.32 | 2.35 | 2.30 | 2.33 | 2.33 | 0.87% | 579,346 |
| Sep 4, 2026 | 2.28 | 2.31 | 2.27 | 2.31 | 2.31 | 1.32% | 1,498,450 |
| Sep 3, 2026 | 2.35 | 2.35 | 2.27 | 2.28 | 2.28 | -2.98% | 1,282,998 |
| Sep 2, 2026 | 2.34 | 2.40 | 2.32 | 2.35 | 2.35 | 0.43% | 1,452,161 |
| Sep 1, 2026 | 2.30 | 2.35 | 2.26 | 2.34 | 2.34 | 2.18% | 1,561,857 |
| Aug 31, 2026 | 2.25 | 2.31 | 2.25 | 2.29 | 2.29 | 1.78% | 728,758 |
| Aug 28, 2026 | 2.27 | 2.31 | 2.25 | 2.25 | 2.25 | -0.88% | 885,013 |
| Aug 27, 2026 | 2.33 | 2.33 | 2.30 | 2.33 | 2.27 | - | 2,034,626 |
| Aug 26, 2026 | 2.42 | 2.43 | 2.32 | 2.33 | 2.27 | -2.92% | 1,276,094 |
| Aug 25, 2026 | 2.30 | 2.46 | 2.19 | 2.40 | 2.34 | 5.26% | 2,484,873 |
| Aug 24, 2026 | 2.27 | 2.30 | 2.25 | 2.28 | 2.22 | 1.33% | 751,305 |
| Aug 21, 2026 | 2.28 | 2.28 | 2.21 | 2.25 | 2.19 | -1.32% | 862,260 |
| Aug 20, 2026 | 2.25 | 2.28 | 2.20 | 2.28 | 2.22 | 1.79% | 1,163,405 |
| Aug 19, 2026 | 2.26 | 2.28 | 2.23 | 2.24 | 2.18 | -0.88% | 1,153,356 |
| Aug 18, 2026 | 2.28 | 2.28 | 2.22 | 2.26 | 2.20 | 1.35% | 1,160,964 |
| Aug 17, 2026 | 2.26 | 2.26 | 2.22 | 2.23 | 2.17 | -0.45% | 573,250 |
| Aug 14, 2026 | 2.25 | 2.26 | 2.21 | 2.24 | 2.18 | 0.45% | 994,361 |
| Aug 13, 2026 | 2.25 | 2.27 | 2.22 | 2.23 | 2.17 | 0.45% | 1,631,548 |
| Aug 12, 2026 | 2.15 | 2.24 | 2.15 | 2.22 | 2.16 | - | 1,938,700 |
| Aug 11, 2026 | 2.10 | 2.25 | 2.10 | 2.22 | 2.16 | 4.23% | 2,603,832 |
| Aug 10, 2026 | 2.19 | 2.19 | 2.02 | 2.13 | 2.08 | -2.29% | 2,319,023 |
| Aug 7, 2026 | 2.24 | 2.24 | 2.15 | 2.18 | 2.12 | -2.24% | 648,974 |
| Aug 6, 2026 | 2.24 | 2.25 | 2.18 | 2.23 | 2.17 | 0.45% | 1,206,165 |
| Aug 5, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.16 | - | 562,454 |
| Aug 4, 2026 | 2.13 | 2.23 | 2.09 | 2.22 | 2.16 | 3.74% | 1,042,381 |
| Aug 3, 2026 | 2.12 | 2.16 | 2.10 | 2.14 | 2.08 | 1.90% | 840,255 |
| Jul 31, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.05 | 0.48% | 2,541,796 |
| Jul 30, 2026 | 2.08 | 2.12 | 2.06 | 2.09 | 2.04 | - | 787,617 |
| Jul 29, 2026 | 2.09 | 2.12 | 2.09 | 2.09 | 2.04 | 0.48% | 727,608 |
| Jul 28, 2026 | 2.05 | 2.09 | 2.04 | 2.08 | 2.03 | 1.46% | 539,761 |
| Jul 27, 2026 | 2.05 | 2.07 | 2.04 | 2.05 | 2.00 | - | 370,592 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.03 | 2.05 | 2.00 | -0.97% | 581,771 |
| Jul 23, 2026 | 2.08 | 2.09 | 2.05 | 2.07 | 2.02 | 0.49% | 421,082 |
| Jul 22, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.01 | -0.48% | 562,215 |
| Jul 21, 2026 | 2.13 | 2.13 | 2.05 | 2.07 | 2.02 | -0.48% | 304,476 |
| Jul 20, 2026 | 2.13 | 2.13 | 2.07 | 2.08 | 2.03 | -0.95% | 331,473 |
| Jul 17, 2026 | 2.17 | 2.17 | 2.07 | 2.10 | 2.05 | -1.87% | 626,386 |
| Jul 16, 2026 | 2.06 | 2.15 | 2.06 | 2.14 | 2.08 | 1.90% | 812,477 |
| Jul 15, 2026 | 2.09 | 2.10 | 2.06 | 2.10 | 2.05 | 1.45% | 881,644 |
| Jul 14, 2026 | 2.12 | 2.12 | 2.06 | 2.07 | 2.02 | -0.48% | 456,616 |
| Jul 13, 2026 | 2.07 | 2.10 | 2.05 | 2.08 | 2.03 | 0.97% | 600,431 |
| Jul 10, 2026 | 2.07 | 2.08 | 2.05 | 2.06 | 2.01 | -0.96% | 301,460 |