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 09:47:41 PM 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 24...

     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
2010-Jul-23 Fri 0.385 0.385 ### 0.385 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 72,051 0 ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 0 0.0
2010-Jul-19 Mon 0.4 0.4 ### ### 14.8 14.8 0.0
2010-Jul-16 Fri ### ### ### ### 105,626 0 5.2 5.2 0.0
2010-Jul-15 Thu ### ### ### ### 9,182 0 ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 64.7 64.7 0.0
2010-Jul-13 Tue 0.4 0.4 ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu ### ### ### ### 0 0.0
2010-Jul-07 Wed ### ### ### ### 22,051 0 78.5 78.5 0.0
2010-Jul-06 Tue 0.385 ### 0.385 ### 72.7 72.7 0.0
2010-Jul-05 Mon 0.4 0.4 0.375 0.375 4.1 4.1 ###
2010-Jul-02 Fri ### ### ### ### 109,852 0 ### ### 0.0
2010-Jul-01 Thu 0.4 0.4 ### ### 62,352 12,470 ### ### 0.0
2010-Jun-30 Wed 0.41 0.41 ### 0.4 90,942 18,643 19.1 19.1 0.0
2010-Jun-29 Tue 0.42 0.43 0.41 0.42 ### ### ###
2010-Jun-28 Mon 0.42 0.43 0.41 0.43 ### ### ###
2010-Jun-25 Fri 0.44 0.44 0.42 0.42 10.4 10.4 ###
2010-Jun-24 Thu 0.44 0.44 0.44 0.44 78.0 78.0 ###
2010-Jun-23 Wed 0.42 0.43 0.42 0.43 89.6 89.6 ###
2010-Jun-22 Tue 0.43 0.43 0.42 0.42 22.6 22.6 ###
2010-Jun-21 Mon 0.43 0.44 0.43 0.44 82.0 82.0 ###
2010-Jun-18 Fri 0.425 0.43 0.42 0.42 111,352 47,324 ### ### ###
2010-Jun-17 Thu 0.43 0.43 0.425 0.425 26.2 26.2 ###
2010-Jun-16 Wed 0.42 0.44 0.42 0.43 137,576 59,157 85.6 85.6 ###
2010-Jun-15 Tue ### 0.42 0.41 0.42 ### ### ###
2010-Jun-11 Fri ### ### ### ### 237,745 0 ### ### 0.0
2010-Jun-10 Thu ### ### ### ### 86.3 86.3 0.0
2010-Jun-09 Wed ### ### ### ### 0 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon ### ### 0.355 0.355 43,185 ### ### ### 0.0
2010-Jun-04 Fri 0.375 ### ### ### 88,823 0 9.8 9.8 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed 0.355 0.355 0.355 0.355 5,882 2,088 77.9 77.9 0.0
2010-Jun-01 Tue ### ### ### ### 0 0.0
2010-May-31 Mon ### ### ### ### 17,188 0 ### ### 0.0
2010-May-28 Fri ### ### ### ### 0 0.0
2010-May-27 Thu ### ### ### ### 4.1 4.1 0.0
2010-May-26 Wed ### ### ### ### 2,941 0 ### ### 0.0
2010-May-25 Tue 0.375 0.375 ### ### ### ### 0.0
2010-May-24 Mon ### ### ### ### 0 0.0
2010-May-21 Fri ### ### ### ### 58.1 58.1 0.0
2010-May-20 Thu ### ### ### ### 35,487 0 ### ### 0.0
2010-May-19 Wed ### ### ### ### 92.2 92.2 0.0
2010-May-18 Tue ### ### ### ### 22.3 22.3 0.0
2010-May-17 Mon 0.385 ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### 0 0.0
2010-May-13 Thu ### ### ### ### 19,382 0 2.0 2.0 0.0
2010-May-12 Wed 0.375 ### 0.375 ### ### ### 0.0
2010-May-11 Tue 0.375 ### ### ### 112,853 0 ### ### 0.0
2010-May-10 Mon ### 0.4 0.375 0.375 83,975 32,540 ### ### ###
2010-May-07 Fri ### ### ### ### ### ### 0.0
2010-May-06 Thu 0.4 0.4 ### ### 23.7 23.7 0.0
2010-May-05 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2010-May-04 Tue 0.4 ### 0.4 0.4 ### ### 0.0
2010-May-03 Mon 0.42 0.42 0.42 0.42 ### ### ###
2010-Apr-30 Fri 0.42 0.42 0.4 0.4 11,550 ### ### ### 0.0
2010-Apr-29 Thu 0.42 0.42 0.41 0.41 25.1 25.1 ###
2010-Apr-28 Wed 0.42 0.42 0.41 0.41 ### ### ###
2010-Apr-27 Tue 0.41 0.42 0.41 0.42 ### ### ###
2010-Apr-23 Fri 0.41 0.41 0.41 0.41 0 ###
2010-Apr-22 Thu ### 0.41 ### 0.41 63,920 ### 82.3 82.3 ###
2010-Apr-21 Wed 0.41 0.41 ### ### ### ### 0.0
2010-Apr-20 Tue 0.425 0.425 0.41 0.41 22,780 ### 10.2 10.2 ###
2010-Apr-19 Mon 0.4 0.425 0.4 0.425 96.7 96.7 ###
2010-Apr-16 Fri 0.4 0.4 0.4 0.4 0 0.0
2010-Apr-15 Thu ### ### 0.4 0.4 154,473 ### ### ### 0.0
2010-Apr-14 Wed 0.41 0.41 0.41 0.41 67.2 67.2 ###
2010-Apr-13 Tue ### ### ### ### 78.8 78.8 0.0
2010-Apr-12 Mon ### 0.4 ### 0.4 41,421 8,284 ### ### 0.0
2010-Apr-09 Fri 0.41 ### 0.41 ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 69.0 69.0 0.0
2010-Apr-07 Wed 0.4 ### 0.4 ### ### ### 0.0
2010-Apr-06 Tue ### 0.4 ### ### 57,420 11,484 67.3 67.3 0.0
2010-Apr-01 Thu 0.4 0.4 ### 0.4 83,024 ### 63.3 63.3 0.0
2010-Mar-31 Wed 0.4 0.4 0.4 0.4 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### 8,049 0 ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 15.8 15.8 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu 0.4 ### 0.4 0.4 43,357 8,671 73.2 73.2 0.0
2010-Mar-24 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Mar-23 Tue 0.41 0.41 0.4 ### 182,182 73,783 ### ### 0.0
2010-Mar-22 Mon ### ### 0.41 0.41 ### ### ###
2010-Mar-19 Fri ### ### ### ### 0 0.0
2010-Mar-18 Thu 0.41 ### ### ### 22.8 22.8 0.0
2010-Mar-17 Wed ### 0.41 ### 0.41 33,246 ### ### ### ###
2010-Mar-16 Tue 0.42 0.42 0.4 ### 10.6 10.6 0.0
2010-Mar-15 Mon 0.445 0.45 0.425 0.425 10.1 10.1 ###
2010-Mar-12 Fri 0.44 0.44 0.425 0.425 9.1 9.1 ###
2010-Mar-11 Thu 0.43 0.43 0.43 0.43 5,882 2,529 74.3 74.3 ###
2010-Mar-10 Wed 0.43 0.43 0.43 0.43 ### ### ###
2010-Mar-09 Tue 0.43 ### 0.43 0.43 85,522 18,387 ### ### ###
2010-Mar-08 Mon 0.43 0.43 0.425 0.425 186,786 79,851 ### ### ###
2010-Mar-05 Fri 0.43 0.43 0.43 0.43 37,647 16,188 67.2 67.2 ###
2010-Mar-04 Thu 0.43 ### 0.43 ### 11,825 2,542 ### ### 0.0
2010-Mar-03 Wed 0.43 ### 0.43 ### 30,489 6,555 76.3 76.3 0.0
2010-Mar-02 Tue 0.44 0.44 0.43 0.43 139,823 60,823 17.6 17.6 ###
2010-Mar-01 Mon 0.45 0.45 0.44 0.45 60,881 ### ### ### 0.0
2010-Feb-26 Fri 0.46 0.475 0.46 0.475 89.7 89.7 ###
2010-Feb-25 Thu 0.46 0.46 0.46 0.46 26,523 ### ### ### 0.0
2010-Feb-24 Wed 0.46 ### 0.46 ### ### ### 0.0
2010-Feb-23 Tue ### ### 0.46 0.46 ### ### 0.0
2010-Feb-22 Mon 0.48 0.48 ### 0.475 49,526 11,886 ### ### ###
2010-Feb-19 Fri ### 0.5 0.49 0.49 33.0 33.0 ###
2010-Feb-18 Thu 0.49 ### 0.485 0.49 134,956 32,726 ### ### ###
2010-Feb-17 Wed 0.5 0.5 0.49 0.49 ### ### ###
2010-Feb-16 Tue 0.49 ### 0.49 ### 81.7 81.7 0.0
2010-Feb-15 Mon ### ### 0.48 0.485 ### ### 0.0
2010-Feb-12 Fri 0.51 0.51 0.48 ### 219,427 ### ### ### 0.0
2010-Feb-11 Thu 0.52 ### 0.52 ### 185,551 48,243 79.7 79.7 0.0
2010-Feb-10 Wed 0.52 0.52 0.51 0.52 328,188 ### 75.3 75.3 0.0
2010-Feb-09 Tue 0.51 ### 0.5 ### ### ### 0.0
2010-Feb-08 Mon 0.51 ### 0.48 ### ### ### 0.0
2010-Feb-05 Fri 0.49 0.49 0.475 0.48 ### ### 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed ### 0.52 ### 0.52 76.3 76.3 0.0
2010-Feb-02 Tue 0.5 ### 0.5 ### 31,389 7,847 ### ### 0.0
2010-Feb-01 Mon 0.5 0.5 0.5 0.5 42,658 21,329 ### ### 0.0
2010-Jan-29 Fri ### ### ### ### 88,848 0 80.2 80.2 0.0
2010-Jan-28 Thu ### ### ### ### 57,352 0 21.8 21.8 0.0
2010-Jan-27 Wed 0.51 0.51 0.51 0.51 28,870 14,723 ### ### ###
2010-Jan-25 Mon ### 0.52 0.49 0.5 117,489 ### 20.3 20.3 0.0
2010-Jan-22 Fri ### ### ### ### 98,142 0 9.2 9.2 0.0
2010-Jan-21 Thu ### ### 0.53 0.53 36.0 36.0 0.0
2010-Jan-20 Wed ### 0.54 0.52 ### ### ### 0.0
2010-Jan-19 Tue ### 0.52 ### 0.52 ### ### 0.0
2010-Jan-18 Mon ### 0.51 ### 0.51 ### ### ###
2010-Jan-15 Fri 0.5 0.5 ### ### ### ### 0.0
2010-Jan-14 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 0 0.0
2010-Jan-12 Tue 0.51 0.51 ### ### ### ### 0.0
2010-Jan-11 Mon ### ### 0.52 0.525 20.1 20.1 0.0
2010-Jan-08 Fri ### ### ### 0.52 ### ### 0.0
2010-Jan-07 Thu 0.53 0.53 0.5 0.5 ### ### 0.0
2010-Jan-06 Wed 0.525 0.525 0.525 0.525 0 0.0
2010-Jan-05 Tue ### 0.525 ### 0.525 54,552 ### ### ### 0.0
2010-Jan-04 Mon 0.51 ### 0.51 ### 73.1 73.1 0.0
2009-Dec-31 Thu 0.51 0.51 ### ### 17.7 17.7 0.0
2009-Dec-30 Wed 0.49 0.51 0.49 0.51 52,772 26,386 ### ### ###
2009-Dec-29 Tue ### ### ### ### 16,387 0 ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 27,980 0 64.4 64.4 0.0
2009-Dec-23 Wed ### ### 0.49 0.49 ### ### ###
2009-Dec-22 Tue ### ### ### ### 1,889 0 67.9 67.9 0.0
2009-Dec-21 Mon 0.485 0.49 0.485 0.485 72.9 72.9 0.0
2009-Dec-18 Fri ### ### 0.48 0.49 45,529 10,926 ### ### ###
2009-Dec-17 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2009-Dec-16 Wed 0.5 0.5 ### ### ### ### 0.0


<< 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 21:47:41 thru 2024-06-18 21:47:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000