IRI

Integrated Research Historical Data

Company Name Stock Ticker Symbol Market Type
Integrated Research Limited IRI Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-0.01 -1.68% 0.585 00:51:04
Open Price Low Price High Price Close Price Prev Close
0.595 0.57 0.60 0.595
more quote information »

IRI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.490.600.470.543874128,9810.09519.39%
1 Month0.4650.600.440.498655106,2830.1225.81%
3 Months0.580.620.3650.464358248,6930.0050.86%
6 Months0.9150.9550.3650.646752335,332-0.33-36.07%
1 Year1.832.180.3651.19431,613-1.25-68.03%
3 Years2.684.890.3652.33378,898-2.10-78.17%
5 Years3.414.890.3652.55366,056-2.83-82.84%

IRI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 0.595 0.015 2.59% 0.585 0.60 0.575 141,348
Aug 08 2022 0.58 0.0075 1.31% 0.58 0.585 0.555 108,356
Aug 05 2022 0.5725 0.0225 4.09% 0.60 0.60 0.55 101,482
Aug 04 2022 0.55 0.0525 10.55% 0.525 0.555 0.525 251,747
Aug 03 2022 0.4975 -0.0025 -0.5% 0.495 0.4975 0.47 127,577
Aug 02 2022 0.50 0.025 5.26% 0.49 0.51 0.485 55,741
Aug 01 2022 0.475 -0.055 -10.38% 0.51 0.51 0.47 229,147
Jul 29 2022 0.53 0.02 3.92% 0.50 0.53 0.50 49,202
Jul 28 2022 0.51 0.03 6.25% 0.49 0.51 0.49 30,468
Jul 27 2022 0.48 -0.03 -5.88% 0.50 0.50 0.47 230,209
Jul 26 2022 0.51 0.01 2.0% 0.50 0.51 0.495 44,476
Jul 25 2022 0.50 0.005 1.01% 0.52 0.52 0.50 97,144
Jul 22 2022 0.495 0.025 5.32% 0.48 0.50 0.475 141,584
Jul 21 2022 0.47 -0.01 -2.08% 0.48 0.48 0.465 32,379
Jul 20 2022 0.48 0.02 4.35% 0.47 0.495 0.47 127,691
Jul 19 2022 0.46 -0.025 -5.15% 0.495 0.495 0.455 79,858
Jul 18 2022 0.485 0.025 5.43% 0.445 0.485 0.445 162,987
Jul 15 2022 0.46 0.01 2.22% 0.455 0.47 0.445 64,397
Jul 14 2022 0.45 0.01 2.27% 0.45 0.45 0.45 44,117
Jul 13 2022 0.44 -0.005 -1.12% 0.45 0.45 0.44 60,501
Jul 12 2022 0.445 -0.0175 -3.78% 0.465 0.465 0.44 86,587
Jul 11 2022 0.4625 0.0225 5.11% 0.445 0.465 0.44 48,694
See More Historical Prices »


Your Recent History
ASX
IRI
Integrated..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now