End of day Prices (full format), 150 Days for (IDX) INTEGRAL DIAGNOSTICS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.25 |
2024-May-10 Fri
| 2.51
| 2.51
| 2.42
| 2.47
| 641,488
| ###
| 21.1
| 21.1
| ### |
2024-May-09 Thu
| 2.48
| 2.49
| 2.42
| 2.44
|
|
| 25.2
| 25.2
| 0.2 |
2024-May-08 Wed
| 2.46
| 2.56
| 2.46
| 2.5
|
|
| 80.9
| 80.9
| 0.2 |
2024-May-07 Tue
| 2.47
| 2.56
| 2.47
| 2.53
|
|
| 82.9
| 82.9
| ### |
2024-May-06 Mon
| 2.44
| 2.46
| 2.42
| 2.45
|
|
| 74.0
| 74.0
| 0.2 |
2024-May-03 Fri
| 2.45
| 2.46
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2024-May-02 Thu
| 2.46
| 2.48
| ###
| 2.43
|
|
| 25.9
| 25.9
| ### |
2024-May-01 Wed
| 2.52
| 2.52
| 2.43
| 2.46
|
|
| 21.5
| 21.5
| 0.2 |
2024-Apr-30 Tue
| 2.53
| 2.54
| 2.5
| 2.54
| 258,283
| 650,873
| 68.4
| 68.4
| ### |
2024-Apr-29 Mon
| 2.48
| 2.53
| 2.475
| 2.53
| 177,445
| 444,056
| 80.6
| 80.6
| ### |
2024-Apr-26 Fri
| 2.47
| 2.53
| 2.45
| 2.47
| 543,079
| ###
| ###
| ###
| ### |
2024-Apr-24 Wed
| 2.59
| 2.59
| 2.49
| 2.51
| 890,177
| 2,261,049
| ###
| ###
| ### |
2024-Apr-23 Tue
| 2.56
| 2.585
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2024-Apr-22 Mon
| 2.47
| 2.58
| 2.47
| 2.54
|
|
| 86.2
| 86.2
| ### |
2024-Apr-19 Fri
| 2.49
| 2.49
| 2.45
| 2.47
| 317,049
| ###
| ###
| ###
| ### |
2024-Apr-18 Thu
| 2.47
| 2.49
| 2.44
| 2.48
|
|
| 67.4
| 67.4
| 0.2 |
2024-Apr-17 Wed
| 2.45
| 2.47
| 2.41
| 2.45
| 544,580
| 1,328,775
| ###
| ###
| 0.2 |
2024-Apr-16 Tue
| 2.41
| 2.43
| ###
| 2.42
| 557,284
| ###
| ###
| ###
| 0.2 |
2024-Apr-15 Mon
| ###
| ###
| ###
| ###
| 319,773
| 0
| ###
| ###
| 0.0 |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 279,727
| 0
| 67.4
| 67.4
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
| 175,083
| 0
| 64.2
| 64.2
| 0.0 |
2024-Apr-10 Wed
| 2.4
| 2.4
| 2.345
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 2.4
| 2.43
| ###
| ###
| 296,650
| 360,429
| ###
| ###
| 0.0 |
2024-Apr-08 Mon
| 2.41
| 2.42
| ###
| 2.4
| 394,144
| ###
| 33.7
| 33.7
| ### |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 458,483
| 0
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| 2.43
| 2.43
| ###
| ###
| 500,053
| ###
| ###
| ###
| 0.0 |
2024-Apr-03 Wed
| 2.26
| 2.43
| 2.25
| 2.43
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 2.28
| ###
| 2.23
| 2.27
|
|
| 33.8
| 33.8
| 0.2 |
2024-Mar-28 Thu
| 2.23
| 2.26
| 2.22
| 2.25
| 222,587
| ###
| 67.2
| 67.2
| ### |
2024-Mar-27 Wed
| 2.25
| 2.26
| ###
| 2.22
| 384,949
| ###
| 20.9
| 20.9
| 0.2 |
2024-Mar-26 Tue
| 2.23
| 2.27
| ###
| 2.26
|
|
| 81.3
| 81.3
| ### |
2024-Mar-25 Mon
| 2.21
| 2.27
| 2.21
| 2.25
|
|
| 84.7
| 84.7
| ### |
2024-Mar-22 Fri
| 2.22
| 2.24
| ###
| 2.22
| 227,676
| ###
| 70.7
| 70.7
| 0.2 |
2024-Mar-21 Thu
| ###
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 1,144,188
| 0
| 79.6
| 79.6
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 344,050
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| 2.2
| ###
| ###
| 484,889
| 533,377
| ###
| ###
| 0.0 |
2024-Mar-15 Fri
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| 2.23
| 2.23
| ###
| ###
| 519,143
| 578,844
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| 2.22
| 2.23
| ###
| 2.21
| 373,046
| 415,946
| 31.0
| 31.0
| 0.2 |
2024-Mar-12 Tue
| 2.2
| 2.22
| ###
| ###
| 441,720
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 2.21
| 2.22
| ###
| 2.2
| 514,575
| 571,178
| ###
| ###
| 0.2 |
2024-Mar-08 Fri
| ###
| 2.27
| ###
| 2.24
|
|
| ###
| ###
| ### |
2024-Mar-07 Thu
| 2.2
| 2.27
| ###
| 2.22
|
|
| 73.7
| 73.7
| 0.2 |
2024-Mar-06 Wed
| 2.22
| 2.28
| ###
| 2.27
|
|
| 84.2
| 84.2
| 0.2 |
2024-Mar-05 Tue
| ###
| 2.29
| ###
| 2.29
| 1,355,479
| 1,552,023
| 90.8
| 90.8
| ### |
2024-Mar-04 Mon
| 2.27
| 2.28
| ###
| 2.2
| 604,051
| ###
| 16.3
| 16.3
| 0.2 |
2024-Mar-01 Fri
| 2.2
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| 2.21
| 11,228,646
| 0
| 4.3
| 4.3
| 0.2 |
2024-Feb-28 Wed
| ###
| 2.4
| ###
| ###
| 398,648
| 478,377
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| 2.42
| 2.48
| ###
| ###
| 354,442
| ###
| ###
| ###
| 0.0 |
2024-Feb-26 Mon
| 2.27
| 2.58
| ###
| 2.58
|
|
| 98.3
| 98.3
| 0.2 |
2024-Feb-23 Fri
| 2.2
| 2.29
| ###
| 2.27
|
|
| 89.4
| 89.4
| 0.2 |
2024-Feb-22 Thu
| ###
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| 2.22
| ###
| 2.22
| 1,937,484
| ###
| ###
| ###
| 0.2 |
2024-Feb-20 Tue
| ###
| 2.25
| ###
| 2.24
|
|
| 97.4
| 97.4
| ### |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| 2
| ###
| 866,085
| 866,085
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 248,751
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,399,458
| 0
| 74.2
| 74.2
| 0.0 |
2024-Feb-07 Wed
| ###
| ###
| 1.9375
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 231,429
| 0
| 26.4
| 26.4
| 0.0 |
2024-Feb-05 Mon
| ###
| 2
| ###
| 2
|
|
| 84.7
| 84.7
| 0.1 |
2024-Feb-02 Fri
| ###
| 1.975
| ###
| ###
| 492,120
| ###
| 72.5
| 72.5
| 0.0 |
2024-Feb-01 Thu
| 1.955
| ###
| 1.89
| ###
| 693,376
| 655,240
| 31.9
| 31.9
| 0.0 |
2024-Jan-31 Wed
| 2
| 2
| ###
| ###
| 772,855
| 772,855
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 1.975
| ###
| 159,926
| 157,926
| ###
| ###
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 1.955
| 1.985
|
|
| 21.0
| 21.0
| ### |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-23 Tue
| 1.89
| ###
| 1.89
| ###
| 2,249,826
| 2,126,085
| 93.0
| 93.0
| 0.0 |
2024-Jan-22 Mon
| 1.87
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2024-Jan-18 Thu
| 1.85
| 1.885
| 1.825
| 1.84
| 432,788
| 802,821
| 34.9
| 34.9
| ### |
2024-Jan-17 Wed
| ###
| ###
| 1.87
| 1.89
|
|
| ###
| ###
| ### |
2024-Jan-16 Tue
| 1.89
| ###
| 1.875
| ###
| 368,757
| ###
| 83.7
| 83.7
| 0.0 |
2024-Jan-15 Mon
| 1.875
| ###
| ###
| 1.88
|
|
| 73.1
| 73.1
| 0.1 |
2024-Jan-12 Fri
| 1.85
| 1.88
| 1.83
| 1.875
|
|
| 79.7
| 79.7
| ### |
2024-Jan-11 Thu
| 1.875
| 1.89
| 1.8
| 1.84
| 832,680
| ###
| ###
| ###
| ### |
2024-Jan-10 Wed
| 1.86
| 1.9075
| 1.86
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 1.875
| 1.885
|
|
| ###
| ###
| 0.1 |
2024-Jan-08 Mon
| 1.89
| ###
| 1.86
| 1.89
| 332,625
| 309,341
| 77.3
| 77.3
| ### |
2024-Jan-05 Fri
| ###
| ###
| 1.875
| 1.885
| 411,183
| 385,484
| ###
| ###
| 0.1 |
2024-Jan-04 Thu
| ###
| ###
| 1.86
| ###
|
|
| 7.9
| 7.9
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 558,844
| 0
| ###
| ###
| 0.0 |
2024-Jan-02 Tue
| 1.89
| 1.975
| 1.89
| ###
| 380,849
| ###
| 82.1
| 82.1
| 0.0 |
2023-Dec-29 Fri
| 1.9175
| ###
| ###
| ###
| 653,021
| 0
| 23.7
| 23.7
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-22 Fri
| ###
| 1.955
| 1.89
| ###
| 504,144
| ###
| ###
| ###
| 0.0 |
2023-Dec-21 Thu
| 1.87
| ###
| 1.8375
| 1.89
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| 1.85
| 1.89
| 1.85
| 1.86
| 292,246
| ###
| ###
| ###
| 0.1 |
2023-Dec-19 Tue
| ###
| 1.925
| 1.84
| 1.845
| 610,270
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| ###
| 1.84
| ###
| 529,120
| ###
| 72.5
| 72.5
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 1.875
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2023-Dec-14 Thu
| ###
| 1.945
| ###
| 1.945
| 756,873
| 736,058
| 80.2
| 80.2
| 0.1 |
2023-Dec-13 Wed
| 1.855
| ###
| 1.82
| 1.885
|
|
| 83.7
| 83.7
| 0.1 |
2023-Dec-12 Tue
| 1.86
| 1.955
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 1.87
| ###
| 1.8525
| ###
| 618,944
| ###
| 40.2
| 40.2
| 0.0 |
2023-Dec-08 Fri
| 1.88
| 1.88
| 1.85
| 1.87
| 259,882
| 484,679
| 26.4
| 26.4
| ### |
2023-Dec-07 Thu
| ###
| ###
| 1.81
| 1.86
|
|
| ###
| ###
| 0.1 |
2023-Dec-06 Wed
| 1.76
| 1.84
| 1.76
| 1.84
|
|
| 89.1
| 89.1
| ### |
2023-Dec-05 Tue
| 1.75
| ###
| 1.74
| 1.755
|
|
| 79.7
| 79.7
| 0.1 |
2023-Dec-04 Mon
| ###
| 1.75
| ###
| ###
| 336,025
| 294,021
| 90.3
| 90.3
| 0.0 |
2023-Dec-01 Fri
| 1.79
| 1.79
| ###
| 1.71
| 2,700,959
| 2,417,358
| ###
| ###
| 0.1 |
2023-Nov-30 Thu
| 1.72
| 1.775
| ###
| 1.775
| 1,016,982
| 902,571
| ###
| ###
| ### |
2023-Nov-29 Wed
| ###
| 1.725
| ###
| ###
| 347,245
| ###
| 77.3
| 77.3
| 0.0 |
2023-Nov-28 Tue
| 1.7
| 1.72
| 1.645
| ###
| 1,122,245
| 1,888,177
| ###
| ###
| 0.0 |
2023-Nov-27 Mon
| ###
| 1.75
| 1.675
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| 1.75
| ###
| ###
| 1.72
| 928,653
| 0
| 20.1
| 20.1
| 0.1 |
2023-Nov-23 Thu
| ###
| 1.79
| ###
| 1.77
| 3,759,978
| 3,365,180
| 96.0
| 96.0
| ### |
2023-Nov-22 Wed
| 1.73
| 1.73
| ###
| ###
| 904,640
| ###
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 1.725
| 1.755
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2023-Nov-20 Mon
| 1.785
| 1.785
| ###
| 1.73
|
|
| ###
| ###
| ### |
2023-Nov-17 Fri
| ###
| 1.82
| 1.74
| 1.75
| 609,986
| 1,085,775
| 12.8
| 12.8
| 0.1 |
2023-Nov-16 Thu
| 1.85
| 1.86
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2023-Nov-15 Wed
| 1.8
| 1.85
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 1.8
| 1.86
| 1.77
| 1.855
|
|
| ###
| ###
| 0.1 |
2023-Nov-13 Mon
| ###
| ###
| 1.78
| ###
| 370,572
| ###
| ###
| ###
| 0.0 |
2023-Nov-10 Fri
| ###
| 1.875
| 1.77
| 1.875
|
|
| ###
| ###
| ### |
2023-Nov-09 Thu
| 1.89
| 1.89
| 1.8
| 1.83
| 671,083
| 1,238,148
| ###
| ###
| ### |
2023-Nov-08 Wed
| ###
| 1.945
| 1.88
| ###
| 1,025,985
| ###
| 20.7
| 20.7
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| 1.875
| ###
| 787,352
| 738,142
| 20.0
| 20.0
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| 1.955
|
|
| 79.6
| 79.6
| ### |
2023-Nov-03 Fri
| ###
| ###
| 1.82
| ###
| 3,506,153
| ###
| 1.0
| 1.0
| 0.0 |
2023-Nov-02 Thu
| ###
| 2.7
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Nov-01 Wed
| ###
| 2.71
| ###
| ###
| 123,055
| ###
| 25.6
| 25.6
| 0.0 |
2023-Oct-31 Tue
| ###
| 2.71
| ###
| ###
| 639,884
| 867,042
| ###
| ###
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| 2.59
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2023-Oct-27 Fri
| 2.56
| ###
| 2.52
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2023-Oct-26 Thu
| 2.75
| 2.75
| 2.52
| 2.56
| 123,959
| ###
| ###
| ###
| 0.2 |
2023-Oct-25 Wed
| ###
| 2.7
| 2.58
| ###
| 374,940
| 989,841
| 28.8
| 28.8
| 0.0 |
2023-Oct-24 Tue
| 2.76
| 2.76
| ###
| 2.72
| 404,945
| 558,824
| 22.3
| 22.3
| 0.2 |
2023-Oct-23 Mon
| ###
| 2.71
| ###
| 2.71
| 130,874
| ###
| 84.6
| 84.6
| ### |
2023-Oct-20 Fri
| 2.7
| 2.7
| ###
| ###
| 697,753
| ###
| 25.4
| 25.4
| 0.0 |
2023-Oct-19 Thu
| 2.75
| 2.75
| ###
| 2.71
| 213,427
| ###
| 25.8
| 25.8
| ### |
2023-Oct-18 Wed
| 2.59
| 2.7
| 2.59
| ###
| 203,082
| 537,151
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| 2.76
| 2.76
| ###
| ###
| 169,922
| ###
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| 2.7
| 2.74
| 2.7
| 2.73
| 353,355
| 961,125
| 81.4
| 81.4
| ### |
2023-Oct-12 Thu
| 2.76
| 2.78
| 2.72
| 2.73
|
|
| 26.1
| 26.1
| ### |
2023-Oct-11 Wed
| 2.82
| 2.84
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2023-Oct-10 Tue
| 2.79
| 2.84
| 2.78
| 2.81
|
|
| 70.2
| 70.2
| ### |
2023-Oct-09 Mon
| 2.76
| 2.81
| 2.73
| 2.79
| 180,272
| 499,353
| 81.5
| 81.5
| ### |
2023-Oct-06 Fri
| 2.76
| 2.79
| 2.71
| 2.76
|
|
| 70.9
| 70.9
| 0.2 |
2023-Oct-05 Thu
| ###
| 2.79
| ###
| 2.76
|
|
| ###
| ###
| 0.2 |
|