Integral Diagnostics Limited (ASX:IDX)
Australia · Delayed Price · Currency is AUD 2.330
0.00 (0.00%)
Aug 27, 2026, 4:10 PM AEST
Integral Diagnostics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 2.04 | 2.08 | 2.02 | 2.08 | 2.03 | 1.46% | 1,207,508 |
| Jul 8, 2026 | 2.10 | 2.10 | 2.02 | 2.05 | 2.00 | -2.38% | 615,973 |
| Jul 7, 2026 | 2.10 | 2.12 | 2.08 | 2.10 | 2.05 | 1.94% | 865,468 |
| Jul 6, 2026 | 2.02 | 2.10 | 2.01 | 2.06 | 2.01 | 1.98% | 880,554 |
| Jul 3, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 1.97 | 0.50% | 237,210 |
| Jul 2, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.96 | - | 916,024 |
| Jul 1, 2026 | 1.99 | 2.02 | 1.99 | 2.01 | 1.96 | 0.50% | 726,241 |
| Jun 30, 2026 | 2.00 | 2.03 | 1.99 | 2.00 | 1.95 | - | 1,049,764 |
| Jun 29, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 1.95 | - | 984,870 |
| Jun 26, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 1.95 | -0.50% | 638,851 |
| Jun 25, 2026 | 1.99 | 2.03 | 1.97 | 2.01 | 1.96 | 1.77% | 660,326 |
| Jun 24, 2026 | 1.96 | 2.00 | 1.95 | 1.98 | 1.92 | 0.51% | 526,592 |
| Jun 23, 2026 | 1.96 | 1.98 | 1.92 | 1.97 | 1.91 | 1.29% | 1,189,273 |
| Jun 22, 2026 | 1.97 | 2.00 | 1.93 | 1.94 | 1.89 | -2.02% | 1,016,286 |
| Jun 19, 2026 | 2.01 | 2.03 | 1.95 | 1.98 | 1.93 | -2.46% | 2,640,366 |