Skip to main content
Integral Diagnostics Limited (ASX:IDX)
Australia flag Australia · Delayed Price · Currency is AUD
2.360
-0.020 (-0.84%)
At close: Mar 6, 2026

Integral Diagnostics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.342.372.332.362.36-0.84%421,508
Mar 5, 20262.552.552.372.382.38-1.65%573,356
Mar 4, 20262.412.432.362.422.42-0.41%699,965
Mar 3, 20262.492.492.352.432.400.83%545,599
Mar 2, 20262.402.452.392.412.38-1.23%1,001,377
Feb 27, 20262.502.502.422.442.41-0.81%589,751
Feb 26, 20262.412.472.392.462.432.07%663,993
Feb 25, 20262.402.432.292.412.386.64%4,769,715
Feb 24, 20262.512.532.262.262.23-5.83%2,362,002
Feb 23, 20262.422.422.362.402.37-0.41%1,048,563
Feb 20, 20262.452.452.362.412.38-0.82%1,180,102
Feb 19, 20262.442.452.392.432.40-1,529,736
Feb 18, 20262.452.452.412.432.400.41%524,541
Feb 17, 20262.462.462.382.422.390.83%711,430
Feb 16, 20262.392.442.322.402.37-920,613
Feb 13, 20262.442.442.362.402.37-2.83%450,004
Feb 12, 20262.532.532.452.472.44-3.14%465,292
Feb 11, 20262.482.552.462.552.522.41%551,058
Feb 10, 20262.432.522.432.492.461.63%336,910
Feb 9, 20262.462.492.442.452.420.82%441,296
Feb 6, 20262.452.462.402.432.40-2.41%684,504
Feb 5, 20262.562.562.472.492.46-0.80%884,019
Feb 4, 20262.582.592.492.512.48-2.71%423,291
Feb 3, 20262.612.642.572.582.54-1.15%365,964
Feb 2, 20262.602.642.582.612.57-0.38%217,717
Jan 30, 20262.632.672.612.622.58-0.38%1,203,248
Jan 29, 20262.602.652.572.632.592.33%469,356
Jan 28, 20262.612.642.552.572.54-2.65%395,774
Jan 27, 20262.682.702.612.642.60-1.49%492,804
Jan 23, 20262.692.692.622.682.641.52%460,796
Jan 22, 20262.602.652.592.642.602.33%201,539
Jan 21, 20262.582.602.562.582.54-1.15%530,885
Jan 20, 20262.572.622.572.612.57-0.76%326,872
Jan 19, 20262.652.652.572.632.590.77%549,887
Jan 16, 20262.582.622.562.612.571.95%262,404
Jan 15, 20262.672.672.552.562.53-3.40%410,916
Jan 14, 20262.652.712.632.652.610.38%547,443
Jan 13, 20262.572.642.572.642.601.54%339,743
Jan 12, 20262.532.602.522.602.562.36%345,855
Jan 9, 20262.532.572.522.542.51-0.39%492,111
Jan 8, 20262.502.562.482.552.521.59%424,631
Jan 7, 20262.522.522.492.512.48-491,913
Jan 6, 20262.582.582.492.512.48-0.79%573,933
Jan 5, 20262.522.572.522.532.500.80%387,652
Jan 2, 20262.522.552.512.512.48-1.18%245,418
Dec 31, 20252.472.552.472.542.513.25%553,641
Dec 30, 20252.422.482.422.462.431.65%844,043
Dec 29, 20252.452.462.422.422.39-1.22%436,763
Dec 24, 20252.482.482.422.452.42-1.21%259,506
Dec 23, 20252.462.492.402.482.452.48%763,395
Dec 22, 20252.462.462.402.422.390.41%598,867
Dec 19, 20252.402.432.382.412.38-913,323
Dec 18, 20252.532.532.302.412.38-2.03%3,036,855
Dec 17, 20252.472.492.462.462.43-0.81%551,328
Dec 16, 20252.472.492.452.482.450.81%641,547
Dec 15, 20252.442.492.442.462.430.41%204,740
Dec 12, 20252.472.492.432.452.42-206,144
Dec 11, 20252.492.512.442.452.42-1.21%230,927
Dec 10, 20252.502.512.452.482.45-0.80%576,177
Dec 9, 20252.452.522.452.502.471.21%551,527
Dec 8, 20252.432.502.432.472.440.82%426,697
Dec 5, 20252.472.512.442.452.42-0.81%343,537
Dec 4, 20252.602.602.472.472.44-4.26%876,426
Dec 3, 20252.552.602.552.582.540.39%557,522
Dec 2, 20252.572.642.552.572.54-1,560,047
Dec 1, 20252.662.662.552.572.54-2.65%678,662
Nov 28, 20252.622.642.592.642.600.76%228,733
Nov 27, 20252.662.662.602.622.58-1.50%224,828
Nov 26, 20252.652.672.622.662.621.92%534,786
Nov 25, 20252.582.632.582.612.571.95%751,290
Nov 24, 20252.512.572.512.562.531.59%1,163,511
Nov 21, 20252.552.552.522.522.49-1.95%231,141
Nov 20, 20252.532.582.532.572.541.18%683,672
Nov 19, 20252.522.562.522.542.510.79%390,461
Nov 18, 20252.552.552.492.522.490.80%1,732,938
Nov 17, 20252.492.522.462.502.470.40%1,207,343
Nov 14, 20252.562.562.482.492.46-2.73%716,462
Nov 13, 20252.602.602.542.562.53-0.78%993,636
Nov 12, 20252.552.592.552.582.540.39%580,948
Nov 11, 20252.572.592.512.572.540.39%1,231,376
Nov 10, 20252.472.582.462.562.533.64%582,362
Nov 7, 20252.492.522.472.472.44-1.20%830,051
Nov 6, 20252.562.562.492.502.47-1.57%1,356,956
Nov 5, 20252.602.612.532.542.51-3.05%771,192
Nov 4, 20252.612.642.582.622.580.77%565,293
Nov 3, 20252.612.612.572.602.560.39%915,673
Oct 31, 20252.462.632.462.592.554.44%1,314,218
Oct 30, 20252.532.532.482.482.45-3.13%1,771,411
Oct 29, 20252.562.592.532.562.53-2,073,138
Oct 28, 20252.592.602.532.562.53-1.54%2,736,810
Oct 27, 20252.592.602.562.602.56-1,738,648
Oct 24, 20252.582.632.582.602.560.39%1,851,397
Oct 23, 20252.602.602.562.592.55-925,343
Oct 22, 20252.592.612.552.592.55-0.77%773,726
Oct 21, 20252.592.632.572.612.57-897,509
Oct 20, 20252.572.642.562.612.570.77%2,419,886
Oct 17, 20252.612.612.542.592.55-0.77%1,883,718
Oct 16, 20252.612.632.582.612.57-889,590
Oct 15, 20252.612.632.602.612.57-614,466
Oct 14, 20252.622.662.602.612.57-1.51%780,525