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

Currently Thu 25-May-22 08:17:19 PM AEST

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 Sat Oct 05 11:36:16 AEST 2024
ISIN Name INTEGRATED RESEARCH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRI3


Maximum Price date available .. Wednesday 21st May 2025
Latest price with VOLUME for IRI .. Tuesday 20th May 2025

IRI is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company IRI
DATE ### ### ### ### ### ###
SHARE PRICE 0.555 ### ### 0.7 0.41
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 3.79 24.42 24.42 24.42 24.42
Earnings/Share (EPS) ### ### ### ### ###
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
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### ### 0.8 0.52
Year Low 0.28 0.28 0.28 0.28 0.28
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### ### 0.8 0.52
52Week Low 0.28 0.28 0.28 0.28 0.28

     Prev Section Fundamental    News for IRI    Options Next Section

Score Company IRI for Ownership
CtrLinksDateNewsScore
1 an >2025-04-02  2025-04-04 01:07 GMT, Price
Closed at $0.45 		4
Price range $0.105 -> $4.92, for Dates 2000-Dec-13 Wed -> 2025-Apr-02 Wed
 
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
No Warrants for company (IRI) INTEGRATED RESEARCH LIMITED.
     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
0.16
2025-May-21 Wed 0.45 0.46 0.45 0.46 ### 21,643 2.2 85.2 2.9
2025-May-20 Tue 0.455 0.46 0.45 0.46 35,386 ### ### ### 2.9
2025-May-19 Mon ### 0.48 0.445 0.455 227,948 105,425 -2.2 27.6 ###
2025-May-16 Fri 0.475 0.475 0.445 0.455 143,277 ### ### ### ###
2025-May-15 Thu 0.47 0.48 0.46 0.475 79,384 ### ### ### 3.0
2025-May-14 Wed ### ### 0.47 0.47 97,175 46,886 -5.1 8.1 2.9
2025-May-13 Tue 0.4675 0.49 0.45 0.49 ### ### ### ### 3.1
2025-May-12 Mon 0.5 0.5 0.46 ### 209,555 100,586 ### 6.4 ###
2025-May-09 Fri 0.45 0.51 0.45 0.51 ### 137,921 ### 97.9 3.2
2025-May-08 Thu 0.455 0.48 0.45 ### 151,622 ### ### ### ###
2025-May-07 Wed 0.455 0.475 0.45 0.475 ### ### ### 88.9 3.0
2025-May-06 Tue 0.46 0.475 0.46 0.46 ### ### ### ### 2.9
2025-May-05 Mon ### 0.46 ### 0.46 ### 339,540 10.8 97.3 2.9
2025-May-02 Fri 0.42 0.43 0.42 0.42 98,957 42,056 ### ### 2.6
2025-May-01 Thu 0.41 0.425 0.41 0.425 ### 26,120 3.7 89.9 ###
2025-Apr-30 Wed 0.42 0.42 ### 0.41 309,975 ### -2.4 19.7 2.6
2025-Apr-29 Tue 0.43 ### 0.41 0.41 ### 132,829 -4.7 9.6 2.6
2025-Apr-28 Mon 0.44 0.44 0.43 ### 75,977 33,049 ### ### 2.7
2025-Apr-24 Thu ### 0.44 0.43 ### 74,383 32,356 ### 58.9 2.7
2025-Apr-23 Wed 0.45 0.45 0.43 0.43 128,889 ### -4.4 13.2 2.7
2025-Apr-22 Tue 0.45 0.45 0.43 ### 124,470 ### ### ### 2.7
2025-Apr-17 Thu ### 0.455 ### 0.44 185,089 ### 1.1 ### 2.8
2025-Apr-16 Wed 0.42 ### ### ### 80,549 ### 3.6 ### 2.7
2025-Apr-15 Tue ### 0.445 ### ### 192,589 ### ### ### ###
2025-Apr-14 Mon 0.43 0.43 ### ### 74,785 ### -3.5 ### ###
2025-Apr-11 Fri 0.425 0.43 ### 0.43 98,744 41,225 1.2 ### 2.7
2025-Apr-10 Thu 0.42 0.42 ### ### ### ### ### 34.1 ###
2025-Apr-09 Wed ### 0.42 ### ### ### 110,557 ### ### 2.5
2025-Apr-08 Tue ### ### 0.41 0.42 ### 88,526 ### ### 2.6
2025-Apr-07 Mon 0.4 0.42 ### ### ### ### 3.8 ### ###
2025-Apr-04 Fri 0.45 0.455 0.44 0.44 125,977 56,374 -2.2 33.8 2.8
2025-Apr-03 Thu 0.46 0.475 0.45 0.45 ### 75,072 -2.2 24.7 2.8
2025-Apr-02 Wed 0.485 ### 0.44 0.45 ### 185,284 ### ### 2.8
2025-Apr-01 Tue 0.425 0.49 0.425 0.48 442,444 ### 12.9 ### 3.0
2025-Mar-31 Mon 0.44 0.44 0.425 0.425 216,447 ### ### ### ###
2025-Mar-28 Fri ### 0.44 0.41 0.44 254,751 ### 6.0 ### 2.8
2025-Mar-27 Thu 0.385 ### 0.385 0.41 166,670 ### ### ### 2.6
2025-Mar-26 Wed 0.385 ### 0.375 ### ### 48,159 ### 23.3 2.4
2025-Mar-25 Tue ### 0.4 0.385 0.385 171,349 67,254 -1.3 ### ###
2025-Mar-24 Mon 0.4 ### ### ### ### 209,480 ### 21.2 2.4
2025-Mar-21 Fri 0.41 0.42 ### ### 191,248 ### -1.2 24.4 ###
2025-Mar-20 Thu ### 0.45 ### 0.41 ### ### 5.1 ### 2.6
2025-Mar-19 Wed 0.4 0.4 ### ### 51 20 ### 17.4 2.4
2025-Mar-18 Tue ### 0.42 0.385 ### ### ### ### ### 2.5
2025-Mar-17 Mon 0.385 0.4 ### ### ### 41,847 ### ### 2.5
2025-Mar-14 Fri ### 0.385 ### 0.385 ### ### 4.1 ### ###
2025-Mar-13 Thu ### 0.375 ### ### ### ### 2.8 ### 2.3
2025-Mar-12 Wed ### 0.375 ### 0.375 64,682 ### 2.7 85.4 ###
2025-Mar-11 Tue ### ### ### ### ### ### ### ### 2.3
2025-Mar-10 Mon ### 0.375 ### ### 335,586 123,327 1.4 ### 2.3
2025-Mar-07 Fri ### ### ### ### 124,476 45,744 1.4 ### 2.3
2025-Mar-06 Thu ### 0.4 ### ### ### 21,457 ### 65.5 2.4
2025-Mar-05 Wed ### ### ### ### 65,788 24,177 1.4 79.2 2.3
2025-Mar-04 Tue 0.375 ### ### ### ### 40,179 ### 22.3 ###
2025-Mar-03 Mon ### ### 0.375 ### 211,383 81,382 ### ### 2.4
2025-Feb-28 Fri 0.375 ### ### ### ### ### ### ### 2.4
2025-Feb-27 Thu 0.41 0.42 ### ### 643,725 254,271 -9.8 ### 2.3
2025-Feb-26 Wed 0.4 ### ### ### ### ### 1.3 ### ###
2025-Feb-25 Tue 0.41 0.41 0.4 0.4 261,322 ### ### ### 2.5
2025-Feb-24 Mon 0.42 0.425 0.41 0.41 ### ### -2.4 ### 2.6
2025-Feb-21 Fri 0.445 0.45 0.41 0.42 555,242 238,754 ### ### 2.6
2025-Feb-20 Thu 0.475 0.475 0.425 0.44 446,077 ### ### 4.3 2.8
2025-Feb-19 Wed 0.445 0.475 0.445 ### 302,277 139,047 ### ### ###
2025-Feb-18 Tue 0.45 0.46 ### 0.45 ### ### ### 72.5 2.8
2025-Feb-17 Mon 0.445 0.45 ### 0.45 82,152 36,352 1.1 ### 2.8
2025-Feb-14 Fri 0.445 0.45 0.44 0.44 ### 35,984 -1.1 ### 2.8
2025-Feb-13 Thu ### 0.45 0.43 0.445 ### 22,183 ### ### ###
2025-Feb-12 Wed 0.43 ### 0.43 0.43 59,627 25,788 ### 71.9 2.7
2025-Feb-11 Tue 0.44 0.445 0.425 0.425 ### 47,280 ### ### ###
2025-Feb-10 Mon ### 0.445 ### 0.425 ### ### ### ### ###
2025-Feb-07 Fri 0.44 0.44 ### ### ### 79,083 -5.7 6.2 ###
2025-Feb-06 Thu 0.425 0.44 0.41 0.44 45,782 19,457 3.5 ### 2.8
2025-Feb-05 Wed 0.44 0.44 0.42 0.42 ### ### -4.5 9.0 2.6
2025-Feb-04 Tue 0.41 0.44 0.41 0.44 ### 29,748 ### ### 2.8
2025-Feb-03 Mon 0.41 0.44 ### 0.41 ### ### ### 77.5 2.6
2025-Jan-31 Fri ### 0.42 0.41 0.41 ### ### ### 22.8 2.6
2025-Jan-30 Thu ### ### 0.4 ### ### 37,543 ### 69.3 ###
2025-Jan-29 Wed 0.41 0.41 0.4 0.4 354,187 143,445 ### 15.0 2.5
2025-Jan-28 Tue 0.42 0.42 ### ### 153,887 63,478 -3.6 17.9 ###
2025-Jan-24 Fri 0.42 0.4275 ### 0.42 233,377 ### ### 65.5 2.6
2025-Jan-23 Thu 0.43 ### ### 0.42 358,673 ### -2.3 ### 2.6
2025-Jan-22 Wed 0.42 0.43 ### 0.425 198,727 ### ### 78.4 ###
2025-Jan-21 Tue 0.43 0.44 ### 0.42 ### 135,225 -2.3 16.3 2.6
2025-Jan-20 Mon 0.445 0.445 ### ### ### ### -2.2 ### 2.7
2025-Jan-17 Fri 0.455 0.475 0.44 0.44 ### 117,585 ### ### 2.8
2025-Jan-16 Thu 0.42 0.49 ### 0.46 ### ### 9.5 97.1 2.9
2025-Jan-15 Wed 0.425 0.425 ### ### ### ### -2.4 16.0 ###
2025-Jan-14 Tue 0.44 0.445 0.42 0.42 231,080 99,942 -4.5 8.6 2.6
2025-Jan-13 Mon 0.425 0.455 0.425 0.425 248,875 ### ### 76.0 ###
2025-Jan-10 Fri 0.47 0.485 0.42 0.44 511,384 ### -6.4 ### 2.8
2025-Jan-09 Thu 0.43 0.49 0.42 0.47 1,251,774 569,557 ### ### 2.9
2025-Jan-08 Wed 0.425 0.44 0.4 0.41 266,945 ### -3.5 10.0 2.6
2025-Jan-07 Tue 0.43 0.445 0.425 0.445 7,549 3,283 3.5 ### ###
2025-Jan-06 Mon 0.43 0.45 0.425 0.445 ### 19,145 3.5 90.8 ###
2025-Jan-03 Fri 0.44 0.445 0.43 ### ### ### ### ### 2.7
2025-Jan-02 Thu 0.45 0.45 0.44 0.445 92,847 ### ### ### ###
2024-Dec-31 Tue 0.44 0.46 ### 0.45 ### 112,026 2.3 86.8 2.8
2024-Dec-30 Mon 0.44 0.45 ### 0.44 254,141 112,457 ### ### 2.8
2024-Dec-27 Fri 0.45 0.45 ### 0.44 ### 32,788 -2.2 ### 2.8
2024-Dec-24 Tue 0.45 0.4525 0.445 0.45 28,359 12,726 ### 65.1 2.8
2024-Dec-23 Mon ### ### ### 0.46 1,690,358 ### -7.1 3.4 2.9
2024-Dec-20 Fri 0.545 ### 0.54 0.545 228,758 126,388 ### ### ###
2024-Dec-19 Thu 0.545 0.545 0.53 0.545 60,575 32,559 ### 70.2 ###
2024-Dec-18 Wed 0.525 0.545 0.525 0.545 38,055 20,359 ### 89.6 ###
2024-Dec-17 Tue ### 0.54 0.52 0.525 253,484 134,346 ### 20.7 ###
2024-Dec-16 Mon 0.545 0.555 ### ### ### 49,682 ### ### ###
2024-Dec-13 Fri 0.525 0.55 0.525 0.525 ### ### ### ### ###
2024-Dec-12 Thu 0.53 0.54 0.525 0.525 ### ### -0.9 33.4 ###
2024-Dec-11 Wed ### ### ### 0.53 162,726 ### ### 88.6 3.3
2024-Dec-10 Tue ### 0.52 ### ### 301,121 ### ### 72.3 3.2
2024-Dec-09 Mon 0.525 0.525 0.5075 0.51 ### ### -2.9 ### 3.2
2024-Dec-06 Fri 0.54 0.54 0.525 0.525 ### 20,073 -2.8 ### ###
2024-Dec-05 Thu 0.5225 0.54 ### 0.54 ### 117,528 3.3 ### 3.4
2024-Dec-04 Wed 0.53 0.53 ### 0.52 ### 40,477 -1.9 ### 3.3
2024-Dec-03 Tue ### ### 0.525 0.53 45,127 ### ### 26.1 3.3
2024-Dec-02 Mon ### 0.54 0.53 0.53 ### 35,581 ### ### 3.3
2024-Nov-29 Fri ### ### ### ### ### 49,523 3.9 88.8 ###
2024-Nov-28 Thu 0.5225 0.53 ### 0.525 ### ### 0.5 ### ###
2024-Nov-27 Wed 0.545 0.545 0.5 ### 384,980 201,152 ### 7.3 3.2
2024-Nov-26 Tue ### ### ### 0.545 714,325 405,379 ### 3.5 ###
     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 2025-05-22 20:17:19 thru 2025-05-22 20:17:19 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000