Integrated Research Limited Historical Data - IRI

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-3.27868852459	0.61	0.61	0.57	243627	0.58639558	DE
4	0.02	3.50877192982	0.57	0.665	0.515	380506	0.57937381	DE
12	-0.28	-32.183908046	0.87	0.98	0.515	455506	0.71418768	DE
26	0.22	59.4594594595	0.37	0.98	0.335	406258	0.67871869	DE
52	0.25	73.5294117647	0.34	0.98	0.28	309970	0.56139214	DE
156	-1.09	-64.880952381	1.68	1.745	0.28	303438	0.69520338	DE
260	-2.59	-81.4465408805	3.18	4.89	0.28	334768	1.71275338	DE

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727158500	0.595	0.01	1.71	0.59	0.6025	0.585	310939
1727072100	0.585	0	0.00	0.59	0.59	0.575	179267
1726812900	0.585	-0.0125	-2.09	0.595	0.605	0.585	143899
1726726500	0.5975	0.0175	3.02	0.58	0.6	0.5699999	186120
1726640100	0.58	-0.005	-0.85	0.6	0.6	0.575	125300
1726553700	0.585	-0.025	-4.10	0.61	0.61	0.58	583548
1726467300	0.61	-0.015	-2.40	0.635	0.635	0.6075	470707
1726208100	0.625	-0.02	-3.10	0.645	0.65	0.62	230675
1726121700	0.645	0.02	3.20	0.625	0.66	0.615	256315
1726035300	0.625	-0.01	-1.57	0.655	0.655	0.6175	83177
1725948900	0.635	0.005	0.79	0.65	0.665	0.625	266147
1725862500	0.63	0.05	8.62	0.59	0.6425	0.59	507828
1725603300	0.58	0.0100001	1.75	0.575	0.59	0.5699999	109115
1725516900	0.5699999	0.0149999	2.70	0.5699999	0.59	0.5699999	381267
1725430500	0.555	-0.005	-0.89	0.555	0.5649999	0.54	140366
1725344100	0.56	-0.01	-1.75	0.56	0.5699999	0.55	301108
1725257700	0.5699999	-0.01	-1.72	0.55	0.59	0.545	485032
1724998500	0.58	0.03	5.45	0.545	0.595	0.545	517031
1724912100	0.55	0	0.00	0.55	0.5575	0.54	284746
1724825700	0.55	0	0.00	0.55	0.555	0.53	308702
1724739300	0.55	-0.015	-2.65	0.5699999	0.5699999	0.515	2049761
1724652900	0.5649999	-0.04	-6.61	0.6	0.605	0.5649999	536120
1724393700	0.605	-0.015	-2.42	0.6	0.63	0.6	988716
1724307300	0.62	0.025	4.20	0.585	0.64	0.575	679527
1724220900	0.595	-0.05	-7.75	0.64	0.64	0.555	2165826
1724134500	0.645	-0.13	-16.77	0.8199999	0.865	0.63	3100250
1724048100	0.775	-0.0075	-0.96	0.755	0.78	0.755	147168
1723788900	0.7825	0.0125	1.62	0.775	0.79	0.7675	169620
1723702500	0.77	0.01	1.32	0.75	0.77	0.745	303062
1723616100	0.76	-0.01	-1.30	0.75	0.78	0.75	157474
1723529700	0.77	0.035	4.76	0.73	0.785	0.73	169601
1723443300	0.735	-0.005	-0.68	0.73	0.79	0.72	639343
1723184100	0.74	0.005	0.68	0.725	0.76	0.725	257260
1723097700	0.735	-0.015	-2.00	0.75	0.755	0.71	500540
1723011300	0.75	-0.08	-9.64	0.81	0.81	0.725	669633
1722924900	0.83	-0.005	-0.60	0.8199999	0.84	0.805	411968
1722838500	0.835	-0.07	-7.73	0.89	0.895	0.81	427732
1722579300	0.905	-0.03	-3.21	0.895	0.92	0.895	120515
1722492900	0.935	0.045	5.06	0.875	0.935	0.855	397552
1722406500	0.89	0.02	2.30	0.865	0.9	0.865	133541
1722320100	0.87	0.03	3.57	0.83	0.87	0.81	358510
1722233700	0.84	-0.015	-1.75	0.865	0.865	0.81	332787
1721974500	0.855	-0.035	-3.93	0.88	0.88	0.845	318222
1721888100	0.89	-0.025	-2.73	0.89	0.9	0.88	311958
1721801700	0.915	-0.025	-2.66	0.92	0.94	0.895	275939
1721715300	0.94	0.015	1.62	0.93	0.97	0.92	332346
1721628900	0.925	0.005	0.54	0.95	0.97	0.91	297726
1721369700	0.92	-0.05	-5.15	0.945	0.945	0.91	311062
1721283300	0.97	0.055	6.01	0.905	0.975	0.89	624951
1721196900	0.915	0.01	1.10	0.91	0.94	0.87	487123
1721110500	0.905	0.05	5.85	0.87	0.98	0.87	2075208
1721024100	0.855	0.025	3.01	0.835	0.86	0.825	232185
1720764900	0.83	0	0.00	0.835	0.845	0.805	175029
1720678500	0.83	-0.01	-1.19	0.83	0.865	0.83	159573
1720592100	0.84	-0.02	-2.33	0.86	0.86	0.83	58414
1720505700	0.86	0.0450001	5.52	0.8199999	0.8675	0.8199999	247507
1720419300	0.8149999	-0.045	-5.23	0.89	0.89	0.8	284546
1720160100	0.86	-0.03	-3.37	0.905	0.905	0.85	92275
1720073700	0.89	-0.0275	-3.00	0.92	0.935	0.87	221027
1719987300	0.9175	0.0225	2.51	0.895	0.9225	0.87	225474
1719900900	0.895	0.04	4.68	0.87	0.9	0.86	322914
1719814500	0.855	-0.065	-7.07	0.935	0.965	0.85	299813
1719555300	0.92	0.03	3.37	0.87	0.94	0.87	475416
1719468900	0.89	0	0.00	0.89	0.91	0.86	546713
1719382500	0.89	0.045	5.33	0.87	0.89	0.84	375906
1719296100	0.845	0.035	4.32	0.83	0.87	0.8199999	841681

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Integrated Research Limited (IRI)

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

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Integrated Research Limited (IRI) Historical

Integrated Research Limited (IRI)

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

Your Recent History