Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Jun-18 10:19:14 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IRI) INTEGRATED RESEARCH LIMITED Daily Prices Page 15...

     Prev Section TOC    Company Info for IRI    Limits Next Section


Company Details for (IRI) INTEGRATED RESEARCH LIMITED

Listing Code IRI
Listing Name INTEGRATED RESEARCH LIMITED
GICS Sector Software & Services
ISIN Name INTEGRATED RESEARCH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRI3


Maximum Price date available .. Friday 14th June 2024
Latest price with VOLUME for IRI .. Thursday 6th June 2024

IRI is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IRI    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>


End of day Prices (full format),

150 Days for (IRI) INTEGRATED RESEARCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.12
2015-Nov-23 Mon 2.28 2.28 ### ### ### ### 0.0
2015-Nov-20 Fri 2.27 ### 2.26 2.28 86,889 98,184 73.7 73.7 0.2
2015-Nov-19 Thu 2.28 2.29 2.24 2.27 138,528 ### 26.7 26.7 0.2
2015-Nov-18 Wed 2.23 ### 2.23 ### 303,773 ### 90.9 90.9 0.0
2015-Nov-17 Tue 2.2 2.24 ### 2.2 307,076 343,925 ### ### 0.2
2015-Nov-16 Mon 2.27 2.28 ### 2.2 236,250 269,325 12.3 12.3 0.2
2015-Nov-13 Fri 2.27 2.29 2.25 2.28 98,056 222,587 ### ### 0.2
2015-Nov-12 Thu ### ### 2.26 2.29 96,380 ### ### ### ###
2015-Nov-11 Wed ### ### 2.26 2.29 ### ### ###
2015-Nov-10 Tue ### 2.4 ### ### 84.0 84.0 0.0
2015-Nov-09 Mon ### ### ### ### 86.4 86.4 0.0
2015-Nov-06 Fri 2.42 2.43 ### ### 101,375 123,170 8.9 8.9 0.0
2015-Nov-05 Thu 2.4 2.47 ### 2.41 76,150 94,045 78.5 78.5 0.2
2015-Nov-04 Wed 2.42 2.42 ### ### 80,241 ### 22.4 22.4 0.0
2015-Nov-03 Tue 2.47 2.5 2.4 2.44 45,485 ### 19.4 19.4 0.2
2015-Nov-02 Mon 2.49 2.52 2.46 2.49 123,578 ### 79.0 79.0 0.2
2015-Oct-30 Fri 2.52 2.54 2.47 2.5 42,729 ### ### ### 0.2
2015-Oct-29 Thu ### ### 2.53 2.53 142,326 180,042 13.0 13.0 ###
2015-Oct-28 Wed 2.51 ### 2.51 ### 106,574 133,750 92.9 92.9 0.0
2015-Oct-27 Tue ### ### 2.51 2.51 ### ### ###
2015-Oct-26 Mon 2.41 ### 2.41 ### ### ### 0.0
2015-Oct-23 Fri ### 2.48 ### 2.4 108,144 ### ### ### ###
2015-Oct-22 Thu ### ### 2.28 ### 17.2 17.2 0.0
2015-Oct-21 Wed ### ### ### ### 78.2 78.2 0.0
2015-Oct-20 Tue ### ### ### ### 74.0 74.0 0.0
2015-Oct-19 Mon 2.29 2.44 2.22 ### ### ### 0.0
2015-Oct-16 Fri 2.47 2.5 2.24 2.24 2.3 2.3 ###
2015-Oct-15 Thu 2.51 2.54 2.48 2.48 ### ### 0.2
2015-Oct-14 Wed 2.57 2.57 2.5 2.54 76,047 192,779 21.2 21.2 ###
2015-Oct-13 Tue 2.57 ### 2.55 2.56 34.6 34.6 0.2
2015-Oct-12 Mon ### ### 2.55 2.55 100,550 ### ### ### 0.2
2015-Oct-09 Fri ### ### 2.59 ### ### ### 0.0
2015-Oct-08 Thu 2.58 2.73 2.58 ### ### ### 0.0
2015-Oct-07 Wed ### ### 2.53 2.55 ### ### 0.2
2015-Oct-06 Tue 2.73 2.76 ### 2.74 152,748 ### 79.4 79.4 0.2
2015-Oct-05 Mon ### 2.75 ### 2.75 ### ### ###
2015-Oct-02 Fri 2.71 ### ### ### ### ### 0.0
2015-Oct-01 Thu 2.75 2.76 ### 2.75 83,277 114,922 64.1 64.1 ###
2015-Sep-30 Wed 2.76 2.76 ### 2.73 81,386 ### ### ### ###
2015-Sep-29 Tue 2.74 2.78 ### 2.76 ### ### 0.2
2015-Sep-28 Mon 2.71 2.75 2.7 2.75 68,081 185,520 75.2 75.2 ###
2015-Sep-25 Fri 2.74 2.75 ### 2.7 93,244 ### ### ### 0.2
2015-Sep-24 Thu 2.73 2.74 ### 2.74 79,344 ### 64.8 64.8 0.2
2015-Sep-23 Wed 2.78 2.78 ### 2.72 118,175 ### 14.7 14.7 0.2
2015-Sep-22 Tue 2.74 2.8 2.74 2.78 ### ### 0.2
2015-Sep-21 Mon 2.8 2.8 ### 2.74 143,575 ### 16.0 16.0 0.2
2015-Sep-18 Fri ### 2.76 2.58 2.72 ### ### 0.2
2015-Sep-17 Thu ### ### 2.55 ### 28.1 28.1 0.0
2015-Sep-16 Wed 2.58 ### 2.55 ### ### ### 0.0
2015-Sep-15 Tue 2.52 ### 2.52 2.55 ### ### 0.2
2015-Sep-14 Mon 2.51 2.53 2.5 2.52 298,783 ### ### ### ###
2015-Sep-11 Fri 2.44 2.55 2.43 2.5 ### ### 0.2
2015-Sep-10 Thu 2.4 2.45 ### 2.45 288,584 ### 87.8 87.8 0.2
2015-Sep-09 Wed 2.2 2.46 2.2 2.43 ### ### ###
2015-Sep-08 Tue ### 2.2 ### ### ### ### 0.0
2015-Sep-07 Mon ### ### ### ### 133,082 0 ### ### 0.0
2015-Sep-04 Fri ### ### ### ### ### ### 0.0
2015-Sep-03 Thu 2.23 2.24 ### ### ### ### 0.0
2015-Sep-02 Wed 2.27 2.27 ### 2.23 162,722 184,689 17.7 17.7 ###
2015-Sep-01 Tue 2.22 2.29 2.22 2.28 157,929 356,129 ### ### 0.2
2015-Aug-31 Mon 2.29 ### 2.21 2.21 171,278 ### 14.0 14.0 0.2
2015-Aug-28 Fri 2.25 ### 2.25 2.28 134,950 ### 79.3 79.3 0.2
2015-Aug-27 Thu 2.2 2.28 2.2 2.23 73.7 73.7 ###
2015-Aug-26 Wed ### ### ### ### ### ### 0.0
2015-Aug-25 Tue ### ### 1.85 ### 374,176 ### 89.1 89.1 0.0
2015-Aug-24 Mon ### ### ### ### 283,176 0 ### ### 0.0
2015-Aug-21 Fri 2.2 2.2 ### ### ### ### 0.0
2015-Aug-20 Thu ### 2.24 ### 2.2 67,083 ### 89.2 89.2 0.2
2015-Aug-19 Wed ### ### ### ### ### ### 0.0
2015-Aug-18 Tue ### 2.25 ### ### 95,645 ### ### ### 0.0
2015-Aug-17 Mon ### ### ### ### ### ### 0.0
2015-Aug-14 Fri ### ### ### ### 122,875 0 93.0 93.0 0.0
2015-Aug-13 Thu ### ### ### ### 104,824 0 ### ### 0.0
2015-Aug-12 Wed ### ### ### ### 82.9 82.9 0.0
2015-Aug-11 Tue 2.22 2.25 ### 2.2 31.3 31.3 0.2
2015-Aug-10 Mon ### 2.21 ### 2.2 ### ### 0.2
2015-Aug-07 Fri 2.22 2.25 ### ### 10.1 10.1 0.0
2015-Aug-06 Thu ### ### 2.22 2.24 153,925 170,856 ### ### ###
2015-Aug-05 Wed ### ### ### ### 197,047 0 ### ### 0.0
2015-Aug-04 Tue ### 2.4 ### ### 226,325 ### 86.7 86.7 0.0
2015-Aug-03 Mon 2.25 ### 2.24 ### 390,241 ### ### ### 0.0
2015-Jul-31 Fri ### 2.23 ### 2.23 270,180 301,250 86.1 86.1 ###
2015-Jul-30 Thu ### 2.22 ### 2.21 72,877 ### 78.1 78.1 0.2
2015-Jul-29 Wed ### 2.22 2.175 2.21 83.5 83.5 0.2
2015-Jul-28 Tue ### 2.21 ### ### 108,425 ### 75.6 75.6 0.0
2015-Jul-27 Mon ### 2.21 ### 2.2 276,744 ### 92.3 92.3 0.2
2015-Jul-24 Fri ### ### ### ### ### ### 0.0
2015-Jul-23 Thu ### ### ### ### 219,425 0 13.9 13.9 0.0
2015-Jul-22 Wed ### ### ### ### 81.9 81.9 0.0
2015-Jul-21 Tue ### ### ### ### 74.7 74.7 0.0
2015-Jul-20 Mon ### ### ### ### 241,582 0 ### ### 0.0
2015-Jul-17 Fri 1.885 ### 1.875 ### 87.7 87.7 0.0
2015-Jul-16 Thu 1.87 1.88 1.85 1.88 37,057 ### ### ### 0.1
2015-Jul-15 Wed 1.885 1.89 ### 1.87 50,281 ### ### ### ###
2015-Jul-14 Tue 1.85 1.89 1.85 1.885 83.3 83.3 0.1
2015-Jul-13 Mon 1.82 ### 1.82 1.85 86.1 86.1 0.1
2015-Jul-10 Fri 1.72 1.8 1.72 1.79 345,823 608,648 ### ### 0.1
2015-Jul-09 Thu 1.625 1.625 1.58 1.58 ### ### 0.1
2015-Jul-08 Wed ### ### ### 1.625 ### ### ###
2015-Jul-07 Tue ### 1.645 ### ### 65.4 65.4 0.0
2015-Jul-06 Mon 1.675 ### ### ### ### ### 0.0
2015-Jul-03 Fri ### ### ### 1.675 86.2 86.2 ###
2015-Jul-02 Thu ### ### ### ### 19,783 0 ### ### 0.0
2015-Jul-01 Wed ### 1.7 ### ### 7.6 7.6 0.0
2015-Jun-30 Tue 1.7 1.72 ### ### ### ### 0.0
2015-Jun-29 Mon ### ### 1.7 1.7 104,172 88,546 26.7 26.7 ###
2015-Jun-26 Fri 1.7 1.74 1.7 1.74 89.2 89.2 0.1
2015-Jun-25 Thu 1.71 1.74 1.7 1.7 55,081 ### 33.7 33.7 ###
2015-Jun-24 Wed 1.71 1.73 1.7 1.72 62,579 107,322 78.7 78.7 0.1
2015-Jun-23 Tue 1.7 1.71 1.7 1.71 77.3 77.3 0.1
2015-Jun-22 Mon 1.7 1.74 1.7 1.74 ### ### 0.1
2015-Jun-19 Fri 1.74 1.74 1.7 1.7 ### ### ###
2015-Jun-18 Thu 1.71 1.74 1.7 1.7 34.6 34.6 ###
2015-Jun-17 Wed 1.71 1.755 1.71 1.71 21,584 ### 68.4 68.4 0.1
2015-Jun-16 Tue 1.71 ### 1.71 1.71 76.0 76.0 0.1
2015-Jun-15 Mon 1.72 1.74 1.71 ### 33.8 33.8 0.0
2015-Jun-12 Fri 1.76 1.76 1.7 1.7 9.3 9.3 ###
2015-Jun-11 Thu 1.76 1.76 1.74 1.76 ### ### 0.1
2015-Jun-10 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2015-Jun-09 Tue 1.73 1.75 1.72 1.75 83.9 83.9 0.1
2015-Jun-05 Fri 1.72 1.76 1.72 1.74 80.7 80.7 0.1
2015-Jun-04 Thu 1.77 1.77 1.7 ### 12.2 12.2 0.0
2015-Jun-03 Wed 1.75 1.78 1.75 1.75 26,154 ### ### ### 0.1
2015-Jun-02 Tue 1.79 1.79 1.75 1.75 ### ### 0.1
2015-Jun-01 Mon 1.78 1.8 1.74 1.775 53,021 93,847 33.9 33.9 ###
2015-May-29 Fri 1.76 1.78 1.74 1.78 ### ### 0.1
2015-May-28 Thu 1.76 ### 1.7 ### 85,443 72,626 77.7 77.7 0.0
2015-May-27 Wed 1.74 ### 1.72 ### 66,676 57,341 84.6 84.6 0.0
2015-May-26 Tue 1.74 1.75 ### ### 131,942 115,449 ### ### 0.0
2015-May-25 Mon 1.745 1.745 ### 1.74 97,524 85,089 28.1 28.1 0.1
2015-May-22 Fri 1.75 ### 1.71 1.745 113,722 ### 29.6 29.6 0.1
2015-May-21 Thu 1.78 1.78 1.73 1.75 28,156 ### ### ### 0.1
2015-May-20 Wed 1.785 1.785 1.75 1.785 ### ### 0.1
2015-May-19 Tue 1.83 1.83 1.745 1.745 6.8 6.8 0.1
2015-May-18 Mon 1.8 1.84 1.76 1.83 88.2 88.2 ###
2015-May-15 Fri 1.73 1.8 1.73 1.775 111,283 ### ### ### ###
2015-May-14 Thu 1.82 1.82 1.72 1.72 108,886 192,728 4.4 4.4 0.1
2015-May-13 Wed 1.83 1.83 1.8 ### ### ### 0.0
2015-May-12 Tue ### ### 1.8 1.83 63,526 57,173 8.9 8.9 ###
2015-May-11 Mon 1.84 ### ### 1.89 331,344 0 ### ### ###
2015-May-08 Fri 1.78 1.8 1.75 1.8 ### ### 0.1
2015-May-07 Thu ### 1.755 ### 1.755 63,470 ### ### ### 0.1
2015-May-06 Wed 1.76 1.785 1.74 ### ### ### 0.0
2015-May-05 Tue 1.72 ### 1.72 1.785 92.2 92.2 0.1
2015-May-04 Mon ### 1.72 ### 1.72 167,976 144,459 89.0 89.0 0.1
2015-May-01 Fri ### ### ### ### 103,371 0 ### ### 0.0
2015-Apr-30 Thu ### 1.645 1.55 ### 464,953 ### ### ### 0.0
2015-Apr-29 Wed ### ### ### ### 100,541 0 ### ### 0.0
2015-Apr-28 Tue 1.7 1.725 ### 1.725 85.5 85.5 ###
2015-Apr-27 Mon 1.72 1.72 ### 1.7 325,142 279,622 19.8 19.8 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-18 10:19:14 thru 2024-06-18 10:19:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000