Integral Diagnostics Limited Historical Data - IDX

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	0.8	2.5	2.58	2.46	555599	2.51284865	DE
4	-0.11	-4.1825095057	2.63	2.72	2.46	465878	2.57037972	DE
12	-0.01	-0.395256916996	2.53	2.72	2.285	515714	2.50266753	DE
26	0.63	33.3333333333	1.89	2.72	1.89	639707	2.32096934	DE
52	-0.57	-18.4466019417	3.09	3.27	1.64	623992	2.25594774	DE
156	-2.91	-53.591160221	5.43	5.45	1.64	560715	3.13533926	DE
260	-0.56	-18.1818181818	3.08	5.55	1.64	532084	3.39783824	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721715300	2.5299999	0.03	1.20	2.54	2.56	2.5	671020
1721628900	2.5	-0.04	-1.57	2.52	2.5299999	2.475	222265
1721369700	2.54	0.06	2.42	2.5	2.58	2.49	1194371
1721283300	2.48	-0.02	-0.80	2.48	2.5	2.46	274725
1721196900	2.5	0.02	0.81	2.46	2.52	2.46	757293
1721110500	2.48	-0.02	-0.80	2.5	2.52	2.46	329342
1721024100	2.5	-0.01	-0.40	2.5299999	2.5299999	2.47	270561
1720764900	2.5099999	-0.01	-0.40	2.52	2.52	2.48	357252
1720678500	2.52	-0.01	-0.40	2.5299999	2.56	2.5099999	530043
1720592100	2.5299999	-0.03	-1.17	2.56	2.56	2.52	140125
1720505700	2.56	-0.02	-0.78	2.59	2.59	2.535	285698
1720419300	2.58	-0.02	-0.77	2.61	2.64	2.575	232606
1720160100	2.6	-0.01	-0.38	2.6	2.63	2.58	363067
1720073700	2.61	0.01	0.38	2.61	2.62	2.58	429822
1719987300	2.6	0	0.00	2.6	2.62	2.58	282654
1719900900	2.6	-0.01	-0.38	2.6	2.63	2.58	346370
1719814500	2.61	-0.06	-2.25	2.71	2.71	2.6	335946
1719555300	2.67	0.03	1.14	2.63	2.72	2.625	717706
1719468900	2.64	0.04	1.54	2.62	2.65	2.58	893033
1719382500	2.6	0	0.00	2.6	2.63	2.555	564299
1719296100	2.6	0	0.00	2.63	2.65	2.59	790382
1719209700	2.6	0.03	1.17	2.59	2.65	2.575	1644082
1718950500	2.57	0.01	0.39	2.55	2.58	2.5299999	730769
1718864100	2.56	0	0.20	2.54	2.59	2.515	913404
1718777700	2.555	0.05	2.00	2.52	2.59	2.52	1192802
1718691300	2.505	0.07	3.09	2.48	2.58	2.48	2114015
1718604900	2.43	-0.11	-4.14	2.45	2.48	2.29	1775542
1718345700	2.535	0.02	0.60	2.5	2.59	2.44	437021
1718259300	2.52	0.15	6.11	2.35	2.56	2.32	569206
1718172900	2.375	0.02	1.06	2.33	2.38	2.32	222509
1718086500	2.35	-0.08	-3.29	2.41	2.41	2.3	301617
1717740900	2.43	-0.04	-1.62	2.48	2.5	2.42	339262
1717654500	2.47	0.11	4.66	2.38	2.48	2.34	395003
1717568100	2.36	0	0.00	2.34	2.37	2.285	1911114
1717481700	2.36	-0.07	-2.88	2.41	2.415	2.32	350522
1717395300	2.43	-0.01	-0.21	2.48	2.48	2.41	193756
1717136100	2.435	0.07	2.74	2.41	2.48	2.38	475883
1717049700	2.37	-0.03	-1.25	2.38	2.42	2.35	236500
1716963300	2.4	0	0.00	2.41	2.475	2.375	495735
1716876900	2.4	-0.03	-1.23	2.47	2.47	2.4	227508
1716790500	2.43	0.01	0.41	2.4	2.44	2.39	267722
1716531300	2.42	-0.04	-1.63	2.445	2.445	2.4	166497
1716444900	2.46	-0.02	-0.81	2.48	2.5	2.42	325680
1716358500	2.48	0	0.00	2.49	2.49	2.44	365481
1716272100	2.48	0	0.20	2.48	2.495	2.46	366179
1716185700	2.475	0	0.20	2.47	2.49	2.45	237535
1715926500	2.47	0.02	0.61	2.46	2.49	2.45	369755
1715840100	2.455	0.03	1.24	2.45	2.47	2.4	299392
1715753700	2.425	-0.02	-0.61	2.47	2.47	2.355	561781
1715667300	2.44	0	0.00	2.45	2.45	2.42	108250
1715580900	2.44	-0.03	-1.21	2.47	2.49	2.43	175885
1715321700	2.47	0.03	1.23	2.5099999	2.5099999	2.42	641488
1715235300	2.44	-0.06	-2.40	2.48	2.49	2.42	389813
1715148900	2.5	-0.06	-2.15	2.46	2.56	2.46	220914
1715062500	2.555	0.1	3.86	2.47	2.56	2.47	310490
1714976100	2.46	0.01	0.41	2.44	2.46	2.42	403274
1714716900	2.45	0.03	1.24	2.45	2.46	2.41	552806
1714630500	2.42	-0.04	-1.63	2.46	2.48	2.415	365869
1714544100	2.46	-0.06	-2.38	2.52	2.52	2.43	196211
1714457700	2.52	0	0.00	2.5299999	2.54	2.5	258283
1714371300	2.52	0.05	2.02	2.48	2.52	2.475	177445
1714112100	2.47	-0.04	-1.59	2.47	2.5299999	2.45	543079
1713939300	2.5099999	-0.06	-2.33	2.59	2.59	2.49	890177

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Integral Diagnostics Limited (IDX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Integral Diagnostics Limited (IDX) Historical

Integral Diagnostics Limited (IDX)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History