Skip to main content
Integrated Research Limited (ASX:IRI)
Australia flag Australia · Delayed Price · Currency is AUD
0.305
+0.010 (3.39%)
Mar 10, 2026, 4:10 PM AEST

Integrated Research Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.300.310.300.310.313.39%23,986
Mar 9, 20260.310.310.300.300.30-3.28%175,066
Mar 6, 20260.300.310.290.310.315.17%198,464
Mar 5, 20260.300.310.290.290.29-3.33%662,435
Mar 4, 20260.300.300.290.300.301.69%167,924
Mar 3, 20260.300.300.300.300.30-68,689
Mar 2, 20260.300.310.290.300.30-193,176
Feb 27, 20260.290.300.290.300.301.72%212,148
Feb 26, 20260.310.310.290.290.29-9.38%841,725
Feb 25, 20260.320.330.320.320.321.59%78,317
Feb 24, 20260.320.320.320.320.321.61%19,712
Feb 23, 20260.320.320.310.310.31-42,205
Feb 20, 20260.310.320.310.310.31-1.59%87,633
Feb 19, 20260.330.330.310.320.32-162,486
Feb 18, 20260.320.320.310.320.32-209,683
Feb 17, 20260.330.330.320.320.32-1.56%25,164
Feb 16, 20260.320.320.310.320.32-1.54%50,737
Feb 13, 20260.320.330.310.330.331.56%334,178
Feb 12, 20260.320.330.320.320.32-175,960
Feb 11, 20260.330.330.320.320.32-3.03%93,191
Feb 10, 20260.340.340.330.330.33-1.49%102,890
Feb 9, 20260.310.340.310.340.3411.67%227,656
Feb 6, 20260.320.320.300.300.30-6.25%435,474
Feb 5, 20260.330.340.320.320.32-3.03%265,066
Feb 4, 20260.350.350.330.330.33-1.49%118,046
Feb 3, 20260.330.340.330.340.34-1.47%55,712
Feb 2, 20260.340.340.340.340.341.49%22,772
Jan 30, 20260.340.340.340.340.34-32,929
Jan 29, 20260.340.340.340.340.34-1.47%73,491
Jan 28, 20260.350.350.340.340.34-94,134
Jan 27, 20260.330.340.330.340.346.25%231,556
Jan 23, 20260.330.340.320.320.32-1.54%590,518
Jan 22, 20260.330.330.330.330.33-111,906
Jan 21, 20260.330.340.330.330.33-1.52%135,646
Jan 20, 20260.340.340.330.330.33-1.49%10,650
Jan 19, 20260.350.350.330.340.34-1.47%225,590
Jan 16, 20260.340.350.340.340.341.49%142,892
Jan 15, 20260.350.350.330.340.343.08%65,356
Jan 14, 20260.330.350.330.330.33-1.52%170,417
Jan 13, 20260.330.340.330.330.33-135,370
Jan 12, 20260.330.350.330.330.331.54%244,155
Jan 9, 20260.330.330.330.330.33-1.52%225,640
Jan 8, 20260.330.340.330.330.333.13%188,844
Jan 7, 20260.340.340.320.320.32-3.03%165,474
Jan 6, 20260.350.350.330.330.33-5.71%241,913
Jan 5, 20260.350.350.340.350.352.94%171,112
Jan 2, 20260.350.350.340.340.34-2.86%75,471
Dec 31, 20250.350.350.340.350.35-49,907
Dec 30, 20250.360.360.350.350.35-1.41%50,190
Dec 29, 20250.350.360.350.360.365.97%45,887
Dec 24, 20250.350.350.340.340.34-1.47%8,563
Dec 23, 20250.340.350.340.340.341.49%151,032
Dec 22, 20250.340.350.340.340.341.52%102,329
Dec 19, 20250.350.350.330.330.33-1.49%46,532
Dec 18, 20250.330.340.330.340.341.52%71,469
Dec 17, 20250.330.330.330.330.331.54%183,561
Dec 16, 20250.360.360.330.330.33-8.45%426,897
Dec 15, 20250.350.360.340.360.362.90%102,699
Dec 12, 20250.350.350.340.350.352.99%57,037
Dec 11, 20250.360.360.340.340.34-5.63%130,021
Dec 10, 20250.350.360.350.360.362.90%169,913
Dec 9, 20250.350.350.350.350.35-97,206
Dec 8, 20250.340.350.340.350.351.47%98,338
Dec 5, 20250.350.350.340.340.34-1.45%349,624
Dec 4, 20250.340.350.340.350.352.99%96,105
Dec 3, 20250.340.340.330.340.34-2.90%63,883
Dec 2, 20250.330.350.330.350.357.81%135,253
Dec 1, 20250.330.340.310.320.324.92%278,914
Nov 28, 20250.330.330.310.310.31-1.61%94,885
Nov 27, 20250.320.330.310.310.31-1.59%307,404
Nov 26, 20250.310.320.300.320.323.28%157,777
Nov 25, 20250.300.320.300.310.313.39%262,300
Nov 24, 20250.290.300.290.300.301.72%251,126
Nov 21, 20250.300.300.290.290.29-12.12%285,328
Nov 20, 20250.290.330.280.330.3311.86%984,359
Nov 19, 20250.270.300.270.300.309.26%888,251
Nov 18, 20250.270.280.270.270.27-1.82%649,802
Nov 17, 20250.300.310.270.280.28-9.84%2,080,032
Nov 14, 20250.350.350.300.310.31-15.28%2,316,265
Nov 13, 20250.360.370.360.360.36-1.37%43,481
Nov 12, 20250.360.370.360.370.37-234,419
Nov 11, 20250.370.370.360.370.37-2.67%421,935
Nov 10, 20250.370.380.370.380.382.74%350,991
Nov 7, 20250.370.380.370.370.37-1.35%332,010
Nov 6, 20250.380.380.370.370.371.37%227,557
Nov 5, 20250.380.380.370.370.37-1.35%151,120
Nov 4, 20250.380.380.370.370.37-1.33%98,094
Nov 3, 20250.380.380.380.380.38-122,702
Oct 30, 20250.380.380.380.380.38-42,156
Oct 29, 20250.390.390.380.380.38-2.60%82,271
Oct 28, 20250.380.390.370.390.392.67%70,728
Oct 27, 20250.390.390.380.380.38-2.60%121,840
Oct 24, 20250.380.390.380.390.392.67%230,702
Oct 23, 20250.370.380.370.380.382.74%337,088
Oct 22, 20250.370.370.360.370.37-48,522
Oct 21, 20250.370.370.360.370.371.39%258,291
Oct 20, 20250.370.370.360.360.36-47,737
Oct 17, 20250.370.370.360.360.36-102,729
Oct 16, 20250.360.370.360.360.36-34,522
Oct 15, 20250.370.370.360.360.36-2.70%300,194