Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Integrated Research Limited (IRI)
Integrated Research Limited (IRI) Historical

IRI Integrated Research Limited

0.44

0.005 (1.15%)

Last Updated: 21:10:51

Delayed by 20 minutes

IRI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.435	0.025	6.10%	0.42	0.445	0.42	333,331
Apr 26 2024	0.41	0.025	6.49%	0.385	0.41	0.38	225,223
Apr 24 2024	0.385	0.005	1.32%	0.37	0.385	0.37	170,188
Apr 23 2024	0.38	0.01	2.70%	0.375	0.38	0.37	103,522
Apr 22 2024	0.37	0.025	7.25%	0.35	0.3725	0.34	443,428
Apr 19 2024	0.345	-0.01	-2.82%	0.355	0.355	0.335	335,974
Apr 18 2024	0.355	0.00	0.00%	0.355	0.3575	0.35	29,583
Apr 17 2024	0.355	-0.005	-1.39%	0.355	0.36	0.355	166,422
Apr 16 2024	0.36	-0.025	-6.49%	0.38	0.38	0.35	267,682
Apr 15 2024	0.385	-0.005	-1.28%	0.385	0.385	0.38	251,383
Apr 12 2024	0.39	0.005	1.30%	0.39	0.39	0.385	588,677
Apr 11 2024	0.385	0.00	0.00%	0.38	0.39	0.38	451,800
Apr 10 2024	0.385	-0.005	-1.28%	0.39	0.39	0.38	185,654
Apr 09 2024	0.39	0.015	4.00%	0.38	0.39	0.375	374,845
Apr 08 2024	0.375	0.003	0.81%	0.385	0.385	0.37	85,790
Apr 05 2024	0.372	-0.003	-0.80%	0.37	0.38	0.365	150,696
Apr 04 2024	0.375	0.01	2.74%	0.37	0.385	0.365	158,489
Apr 03 2024	0.365	-0.015	-3.95%	0.38	0.38	0.365	300,710
Apr 02 2024	0.38	0.00	0.00%	0.385	0.385	0.375	42,567
Mar 28 2024	0.38	0.005	1.33%	0.385	0.385	0.375	287,857
Mar 27 2024	0.375	0.01	2.74%	0.375	0.38	0.365	439,280
Mar 26 2024	0.365	-0.005	-1.35%	0.37	0.375	0.365	161,445
Mar 25 2024	0.37	0.00	0.00%	0.37	0.37	0.37	112,240
Mar 22 2024	0.37	0.00	0.00%	0.37	0.375	0.37	124,791
Mar 21 2024	0.37	0.00	0.00%	0.375	0.375	0.365	74,112
Mar 20 2024	0.37	0.01	2.78%	0.365	0.375	0.365	472,636
Mar 19 2024	0.36	-0.025	-6.49%	0.38	0.38	0.36	455,685
Mar 18 2024	0.385	0.005	1.32%	0.38	0.39	0.38	303,267
Mar 15 2024	0.38	-0.005	-1.30%	0.385	0.385	0.38	179,480
Mar 14 2024	0.385	-0.01	-2.53%	0.385	0.39	0.385	336,575
Mar 13 2024	0.395	0.01	2.60%	0.395	0.395	0.385	118,258
Mar 12 2024	0.385	0.005	1.32%	0.38	0.40	0.38	401,474
Mar 11 2024	0.38	0.015	4.11%	0.37	0.39	0.37	516,714
Mar 08 2024	0.365	-0.005	-1.35%	0.37	0.375	0.365	408,893
Mar 07 2024	0.37	0.005	1.37%	0.38	0.38	0.365	328,264
Mar 06 2024	0.365	0.00	0.00%	0.385	0.385	0.365	453,328
Mar 05 2024	0.365	-0.015	-3.95%	0.38	0.385	0.365	286,643
Mar 04 2024	0.38	0.01	2.70%	0.375	0.40	0.365	1,099,722
Mar 01 2024	0.37	0.035	10.45%	0.35	0.39	0.345	1,357,366
Feb 29 2024	0.335	0.005	1.52%	0.33	0.345	0.325	1,030,806
Feb 28 2024	0.33	0.01	3.13%	0.325	0.335	0.325	176,785
Feb 27 2024	0.32	0.005	1.59%	0.325	0.35	0.32	447,387
Feb 26 2024	0.315	-0.02	-5.97%	0.33	0.33	0.315	233,152
Feb 23 2024	0.335	0.005	1.52%	0.335	0.35	0.325	795,191
Feb 22 2024	0.33	0.0225	7.32%	0.35	0.35	0.325	1,116,616
Feb 21 2024	0.3075	-0.0025	-0.81%	0.305	0.31	0.30	295,647
Feb 20 2024	0.31	0.0075	2.48%	0.30	0.31	0.30	263,856
Feb 19 2024	0.3025	-0.0075	-2.42%	0.31	0.31	0.3025	384,363
Feb 16 2024	0.31	0.00	0.00%	0.305	0.315	0.305	434,207
Feb 15 2024	0.31	0.00	0.00%	0.315	0.315	0.31	296,102
Feb 14 2024	0.31	-0.005	-1.59%	0.305	0.315	0.305	103,780
Feb 13 2024	0.315	0.015	5.00%	0.31	0.315	0.305	179,156
Feb 12 2024	0.30	-0.01	-3.23%	0.31	0.31	0.30	216,961
Feb 09 2024	0.31	0.0025	0.81%	0.305	0.315	0.30	156,058
Feb 08 2024	0.3075	0.0025	0.82%	0.30	0.315	0.30	184,337
Feb 07 2024	0.305	-0.01	-3.17%	0.315	0.315	0.305	184,278
Feb 06 2024	0.315	0.005	1.61%	0.31	0.315	0.31	88,696
Feb 05 2024	0.31	-0.005	-1.59%	0.315	0.33	0.31	198,720
Feb 02 2024	0.315	0.01	3.28%	0.31	0.315	0.3075	583,745
Feb 01 2024	0.305	-0.005	-1.61%	0.315	0.32	0.305	586,456
Jan 31 2024	0.31	0.00	0.00%	0.31	0.31	0.31	286,644

Integrated Research

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions