Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 20-Oct-27 11:07:40 PM AEDT

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

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced 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 home page...

     Prev Section TOC    Company Info for IRI    Fundamental Next Section
Listing Code IRI
Listing Name INTEGRATED RESEARCH LIMITED
GICS Sector Software & Services
Company Listing ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
ISIN Name INTEGRATED RESEARCH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRI3


Maximum Price date available .. Monday 26th October 2020
Latest price with VOLUME for IRI .. Monday 26th October 2020

IRI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Oct 09 12:16:20 AEDT 2020
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company IRI
DATE 2020-09-29 ### ### 2020-04-24 2020-03-26
SHARE PRICE ### 3.85
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 26.26 ### 22.7 ###
Earnings/Share (EPS) ### ### 0.128 0.128 0.128
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX 2020-02-27
DIVIDEND DATE PAY 2020-04-21
DIVIDEND AMOUNT ###
DIVIDEND FRANKING ###
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ###
52Week High ### ###
52Week Low ### ###

     Prev Section Fundamental    News for IRI    Options Next Section

Score Company IRI for Ownership
CtrLinksDateNewsScore
1 an >2020-10-22  2020-10-22 22:41 GMT, Price
Closed at $3.82
-3
Price range $0.105 -> $4.92, for Dates 2000-Dec-13 Wed -> 2020-Oct-22 Thu
 
2< an >2020-04-21  2020-03-03 01:31 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.5c
AUD 0.035 FRANKED 3 0% CTR
100 %Percentage Franked
 
3< an >2020-02-28  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.5c
AUD 0.035 FRANKED 3 0% CTR
100 %Percentage Franked
 
4< an >2020-02-27  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.5c
AUD 0.035 FRANKED 3 0% CTR
100 %Percentage Franked
 
5< an >2019-10-15  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 3.75c
3.75C FRANKED @ 30%
100 %Percentage Franked
 
6< an >2019-09-03  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 3.75c
3.75C FRANKED @ 30%
100 %Percentage Franked
 
7< an >2019-09-02  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 3.75c
3.75C FRANKED @ 30%
100 %Percentage Franked
 
8< an >2019-04-16  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
9< an >2019-02-28  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
10< an >2019-02-27  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
11< an >2018-10-16  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
12< an >2018-09-04  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 
13< an 2018-09-03  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 3.5c
3.5C FRANKED @ 30%
100 %Percentage Franked
 

     Prev Section News    Options owned by IRI    Warrants Next Section
No OPTIONS for company (IRI) INTEGRATED RESEARCH LIMITED.
     Prev Section Options    Warrants owned by IRI    Charting Next Section
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 IRIJOA ### Instalment MINI ### 1 2.3555 A CITIWARRANTS COR
2 IRIJOB ### Instalment MINI ### 1 1.1188 A CITIWARRANTS COR
3 IRIJOC ### Instalment MINI ### 1 ### A CITIWARRANTS COR
4 IRIJOD ### Instalment MINI ### 1 ### A CITIWARRANTS COR
5 IRIJOE ### Instalment MINI ### 1 ### A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (IRI) INTEGRATED RESEARCH LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for IRI

     Prev Section Weekly    Format Enhanced Daily Prices for IRI    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (IRI) INTEGRATED RESEARCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.139
2020-Oct-26 Mon 3.7 ### ### 3.71 ### ### 0.3 ### ###
2020-Oct-23 Fri 3.86 3.86 ### 3.7 ### 1,394,587 -4.1 ### 26.6
2020-Oct-22 Thu 3.75 3.87 3.73 3.82 344,487 1,309,050 ### ### 27.5
2020-Oct-21 Wed 3.77 3.84 ### 3.82 268,420 1,016,640 1.3 ### 27.5
2020-Oct-20 Tue 3.72 3.87 3.7 3.8 ### ### 2.2 ### 27.3
2020-Oct-19 Mon 3.83 3.89 3.76 3.8 ### 942,353 -0.8 34.3 27.3
2020-Oct-16 Fri 3.75 3.87 3.72 3.83 ### ### ### 81.4 27.6
2020-Oct-15 Thu 3.75 3.81 ### 3.75 ### ### ### 67.6 27.0
2020-Oct-14 Wed 3.8 3.8 3.71 3.72 310,259 1,165,022 ### ### 26.8
2020-Oct-13 Tue 3.72 3.8 3.71 3.78 170,520 ### ### ### 27.2
2020-Oct-12 Mon 3.78 3.79 3.71 3.72 178,256 ### -1.6 22.2 26.8
2020-Oct-09 Fri 3.7 3.79 ### 3.73 376,583 1,395,240 ### ### 26.8
2020-Oct-08 Thu ### ### 3.57 ### ### 909,585 0.3 ### ###
2020-Oct-07 Wed ### 3.72 3.57 ### 386,124 1,407,421 2.2 ### 26.5
2020-Oct-06 Tue ### ### 3.5 ### ### 784,648 -0.3 ### ###
2020-Oct-05 Mon 3.56 ### 3.54 ### 210,624 756,140 1.1 ### ###
2020-Oct-02 Fri 3.56 3.57 ### 3.45 707,970 2,456,655 ### 33.1 ###
2020-Oct-01 Thu 3.54 ### 3.54 3.54 94,946 340,856 ### 63.5 25.5
2020-Sep-30 Wed ### ### 3.53 3.54 ### ### -2.7 25.0 25.5
2020-Sep-29 Tue ### ### 3.58 ### 286,386 1,033,853 -0.8 ### ###
2020-Sep-28 Mon ### ### 3.52 ### ### ### ### ### 26.2
2020-Sep-25 Fri 3.58 ### 3.54 ### 244,542 ### 0.6 ### ###
2020-Sep-24 Thu ### ### 3.52 3.58 ### 1,168,083 -1.4 ### 25.8
2020-Sep-23 Wed 3.52 3.75 3.52 ### ### 1,631,424 4.0 ### ###
2020-Sep-22 Tue 3.4 3.49 ### 3.49 1,297,126 4,449,142 2.6 ### 25.1
2020-Sep-21 Mon 3.42 3.5 3.41 3.41 382,380 1,321,122 ### ### 24.5
2020-Sep-18 Fri 3.42 3.475 3.41 3.44 ### ### 0.6 68.1 24.7
2020-Sep-17 Thu 3.44 3.49 3.4 3.43 ### ### ### ### ###
2020-Sep-16 Wed 3.53 3.57 3.44 3.44 ### 2,302,150 -2.6 17.1 24.7
2020-Sep-15 Tue 3.45 3.49 3.43 3.48 ### ### 0.9 ### ###
2020-Sep-14 Mon ### ### 3.41 3.46 ### ### -3.9 12.2 24.9
2020-Sep-11 Fri ### ### ### ### 281,257 ### ### ### ###
2020-Sep-10 Thu ### 3.82 ### ### ### 1,646,179 0.3 74.5 ###
2020-Sep-09 Wed 3.72 3.74 ### ### ### 2,831,723 -2.2 ### 26.2
2020-Sep-08 Tue 3.85 ### 3.72 3.79 ### ### -1.6 ### ###
2020-Sep-07 Mon 3.79 3.85 3.7 3.85 679,652 2,565,686 1.6 74.0 27.7
2020-Sep-04 Fri ### ### 3.83 3.85 809,385 ### ### 24.1 27.7
2020-Sep-03 Thu ### ### ### ### ### ### -3.1 ### 28.8
2020-Sep-02 Wed 4.26 4.26 ### ### 248,851 1,041,441 ### 19.5 29.8
2020-Sep-01 Tue ### 4.27 ### 4.26 ### ### 2.2 85.8 30.6
2020-Aug-31 Mon 4.28 ### ### ### 487,276 2,058,741 -2.6 ### ###
2020-Aug-28 Fri ### ### 4.22 4.28 ### 1,629,376 ### 25.5 ###
2020-Aug-27 Thu ### ### 4.21 ### 517,878 ### ### 72.1 31.4
2020-Aug-26 Wed 4.24 4.345 4.2 ### 374,956 ### 2.4 ### 31.2
2020-Aug-25 Tue ### ### ### 4.26 ### ### 2.7 ### 30.6
2020-Aug-24 Mon 4.23 ### ### 4.29 646,872 ### ### 73.8 ###
2020-Aug-21 Fri 4.26 ### ### ### 1,099,928 ### ### 70.3 30.9
2020-Aug-20 Thu 4.73 4.74 ### ### 1,486,375 ### ### ### ###
2020-Aug-19 Wed 4.79 ### 4.7 ### 589,826 ### ### ### ###
2020-Aug-18 Tue ### 4.825 ### 4.79 ### ### ### 87.8 ###
2020-Aug-17 Mon ### 4.78 4.55 ### ### ### ### 63.2 ###
2020-Aug-14 Fri ### 4.74 ### ### 343,225 ### 1.5 74.0 33.6
2020-Aug-13 Thu ### 4.77 ### ### 537,686 2,519,058 -0.4 ### ###
2020-Aug-12 Wed 4.75 4.82 4.56 4.59 322,471 1,512,388 ### 18.4 ###
2020-Aug-11 Tue 4.78 4.86 4.725 4.81 695,477 3,333,073 0.6 ### 34.6
2020-Aug-10 Mon 4.79 4.79 ### 4.74 997,447 4,717,924 -1.0 ### ###
2020-Aug-07 Fri 4.79 4.89 4.77 4.8 1,119,021 5,404,871 ### 67.4 34.5
2020-Aug-06 Thu 4.7 4.83 ### 4.8 ### ### 2.1 80.6 34.5
2020-Aug-05 Wed ### 4.59 ### 4.49 723,723 ### ### 81.9 32.3
2020-Aug-04 Tue 4.2 4.4 4.2 ### 839,981 ### 4.5 ### 31.6
2020-Aug-03 Mon ### ### ### ### 493,658 ### ### 84.2 29.9
2020-Jul-31 Fri ### ### ### ### ### 949,972 ### ### ###
2020-Jul-30 Thu ### ### ### ### ### ### 1.5 79.8 ###
2020-Jul-29 Wed ### ### ### ### ### 575,758 ### 42.9 29.1
2020-Jul-28 Tue ### ### ### ### 390,623 ### 0.8 ### ###
2020-Jul-27 Mon 3.89 ### 3.86 ### 420,929 ### 3.3 ### ###
2020-Jul-24 Fri 3.87 ### 3.81 3.89 158,473 ### ### ### 28.0
2020-Jul-23 Thu 3.88 ### 3.78 ### ### ### ### ### 28.1
2020-Jul-22 Wed ### ### 3.75 3.83 ### 1,157,779 ### 21.3 27.6
2020-Jul-21 Tue ### ### 3.83 ### 588,826 ### ### 20.4 28.1
2020-Jul-20 Mon ### ### 3.85 3.89 154,422 ### ### 22.8 28.0
2020-Jul-17 Fri ### ### 3.82 4 ### ### 0.8 77.2 28.8
2020-Jul-16 Thu 3.79 ### ### 3.87 461,978 ### ### ### ###
2020-Jul-15 Wed 3.87 3.89 3.72 3.8 ### 1,484,851 ### 19.8 27.3
2020-Jul-14 Tue 3.89 ### 3.81 3.87 105,386 ### ### 49.1 ###
2020-Jul-13 Mon 4 ### 3.85 3.89 ### 722,178 -2.8 ### 28.0
2020-Jul-10 Fri ### ### ### 4 ### ### 0.3 75.5 28.8
2020-Jul-09 Thu ### ### ### ### 269,221 ### ### 65.5 ###
2020-Jul-08 Wed ### ### ### ### 285,724 1,145,753 -0.3 47.8 28.4
2020-Jul-07 Tue ### ### ### ### ### 1,444,572 -0.5 47.9 29.4
2020-Jul-06 Mon ### ### ### ### 320,754 1,300,657 ### ### 29.4
2020-Jul-03 Fri 4 ### ### ### ### ### ### ### ###
2020-Jul-02 Thu 3.88 ### 3.88 4 ### ### ### 81.4 28.8
2020-Jul-01 Wed 3.85 ### 3.74 3.85 307,945 1,184,048 ### ### 27.7
2020-Jun-30 Tue 3.7 3.87 ### 3.85 418,857 ### 4.1 86.4 27.7
2020-Jun-29 Mon ### 3.74 ### 3.72 ### ### ### ### 26.8
2020-Jun-26 Fri ### 3.77 ### ### 149,257 553,743 ### 64.9 26.3
2020-Jun-25 Thu 3.76 3.76 ### ### ### ### -2.9 26.0 26.3
2020-Jun-24 Wed 3.55 3.83 3.5 3.82 ### 3,344,279 ### ### 27.5
2020-Jun-23 Tue 3.47 ### 3.45 3.55 331,741 1,169,387 ### 86.5 ###
2020-Jun-22 Mon 3.45 3.59 3.45 3.47 ### 698,723 0.6 ### ###
2020-Jun-19 Fri 3.54 3.55 3.46 3.46 191,286 670,457 ### 18.0 24.9
2020-Jun-18 Thu 3.46 3.58 3.43 3.52 ### ### ### ### ###
2020-Jun-17 Wed 3.51 3.52 ### 3.46 ### 626,781 -1.4 ### 24.9
2020-Jun-16 Tue 3.5 3.5 ### 3.4 335,627 ### -2.9 ### ###
2020-Jun-15 Mon 3.5 3.55 3.4 3.41 176,549 ### -2.6 41.7 24.5
2020-Jun-12 Fri 3.4 3.56 ### 3.5 658,846 ### 2.9 80.8 ###
2020-Jun-11 Thu 3.59 ### 3.58 3.59 150,825 ### ### ### 25.8
2020-Jun-10 Wed ### ### 3.56 3.59 ### ### -2.2 ### 25.8
2020-Jun-09 Tue 3.75 3.75 3.55 ### 275,479 ### ### ### ###
2020-Jun-05 Fri ### 3.75 3.59 ### ### 1,429,887 -2.2 ### ###
2020-Jun-04 Thu 3.7 3.7 3.57 ### 378,329 1,375,225 ### ### 26.4
2020-Jun-03 Wed 3.5 ### ### ### ### ### ### 87.4 26.1
2020-Jun-02 Tue 3.49 3.49 ### 3.44 ### 700,272 ### ### 24.7
2020-Jun-01 Mon 3.45 3.56 ### 3.45 516,855 1,796,071 ### ### ###
2020-May-29 Fri 3.27 3.4 3.22 3.4 ### 1,334,489 4.0 88.0 ###
2020-May-28 Thu 3.29 ### 3.23 3.29 ### 257,771 ### ### ###
2020-May-27 Wed ### ### 3.22 3.29 217,041 709,724 ### ### ###
2020-May-26 Tue 3.25 ### 3.24 3.29 ### ### ### ### ###
2020-May-25 Mon 3.26 ### 3.23 3.23 135,680 ### -0.9 26.6 23.2
2020-May-22 Fri 3.26 3.29 3.23 3.25 112,483 ### ### ### ###
2020-May-21 Thu 3.25 ### 3.25 3.26 ### ### ### 75.9 ###
2020-May-20 Wed 3.2 3.26 ### 3.25 86,882 278,022 ### ### ###
2020-May-19 Tue 3.23 3.26 ### ### 178,342 572,477 -1.5 ### 22.9
2020-May-18 Mon 3.2 3.27 ### 3.21 ### ### ### ### ###
2020-May-15 Fri ### 3.27 ### 3.2 276,657 ### 1.6 ### ###
2020-May-14 Thu ### ### ### ### 240,155 755,287 ### ### ###
2020-May-13 Wed 3.2 3.25 ### ### ### ### ### ### ###
2020-May-12 Tue 3.23 3.26 3.2 3.23 127,549 411,983 ### ### 23.2
2020-May-11 Mon 3.25 3.29 3.21 3.21 288,783 938,544 ### 24.6 ###
     Prev Section Enhanced    Basic Format Daily Prices for IRI    Bottom Next Section
Basic Prices for IRI
     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 2020-10-27 23:07:40 thru 2020-10-27 23:07:42 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000