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

Currently Sat 24-Jun-01 11:30:54 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

(IDX) INTEGRAL DIAGNOSTICS LIMITED Daily Prices Page 13...

     Prev Section TOC    Company Info for IDX    Limits Next Section


Company Details for (IDX) INTEGRAL DIAGNOSTICS LIMITED

Listing Code IDX
Listing Name INTEGRAL DIAGNOSTICS LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name INDEXSHARES FUND
ISIN Security INDEXSHARES 100 UNITS
ISIN Code AU000000IDX2


Maximum Price date available .. Friday 31st May 2024
Latest price with VOLUME for IDX .. Monday 27th May 2024

IDX 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 1.045 ### 0.4
MAX 5.55 11,228,646 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 Next >>


End of day Prices (full format),

225 Days for (IDX) INTEGRAL DIAGNOSTICS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.25
2002-Oct-29 Tue 2.47 2.47 2.47 2.47 ### ### ###
2002-Oct-28 Mon 2.48 2.49 2.48 2.49 6,050 ### ### ### 0.2
2002-Oct-25 Fri 2.47 2.47 2.46 2.46 8,050 19,843 27.3 27.3 0.2
2002-Oct-24 Thu 2.49 2.49 2.49 2.49 ### ### 0.2
2002-Oct-23 Wed 2.47 2.48 2.47 2.48 70.5 70.5 0.2
2002-Oct-22 Tue 2.47 2.47 2.46 2.47 21,320 52,553 73.3 73.3 ###
2002-Oct-21 Mon 2.47 2.47 2.47 2.47 79.1 79.1 ###
2002-Oct-18 Fri 2.48 2.48 2.47 2.47 ### ### ###
2002-Oct-17 Thu 2.45 2.45 2.44 2.44 35,183 86,022 29.0 29.0 0.2
2002-Oct-16 Wed 2.47 2.47 2.44 2.45 24,085 59,128 ### ### 0.2
2002-Oct-15 Tue 2.42 2.45 2.42 2.45 14,950 ### ### ### 0.2
2002-Oct-14 Mon 2.41 2.42 2.41 2.42 73,629 ### ### ### 0.2
2002-Oct-11 Fri 2.4 2.4 ### ### 48,520 58,224 ### ### 0.0
2002-Oct-10 Thu ### ### ### ### ### ### 0.0
2002-Oct-09 Wed 2.41 2.41 2.41 2.41 ### ### 0.2
2002-Oct-08 Tue 2.42 2.43 2.4 2.4 ### ### ###
2002-Oct-07 Mon 2.42 2.42 2.42 2.42 2,450 5,929 ### ### 0.2
2002-Oct-04 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2002-Oct-03 Thu 2.46 2.46 2.45 2.45 4,920 12,078 ### ### 0.2
2002-Oct-02 Wed 2.46 2.46 2.46 2.46 18,250 ### ### ### 0.2
2002-Oct-01 Tue 2.44 2.44 2.42 2.44 ### ### 0.2
2002-Sep-30 Mon 2.43 2.43 2.43 2.43 68.1 68.1 ###
2002-Sep-27 Fri 2.47 2.47 2.46 2.47 16,170 39,859 69.5 69.5 ###
2002-Sep-26 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2002-Sep-25 Wed ### ### 2.46 2.46 ### ### 0.2
2002-Sep-24 Tue 2.47 2.47 2.47 2.47 4,050 ### 82.4 82.4 ###
2002-Sep-23 Mon 2.51 2.51 2.49 2.49 ### ### 0.2
2002-Sep-20 Fri 2.55 2.55 2.55 2.55 0 0.2
2002-Sep-19 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Sep-18 Wed 2.56 2.56 2.55 2.55 24,280 ### ### ### 0.2
2002-Sep-17 Tue 2.57 2.58 2.57 2.58 ### ### 0.2
2002-Sep-16 Mon 2.56 2.56 2.56 2.56 38,450 ### ### ### 0.2
2002-Sep-13 Fri 2.57 2.57 2.57 2.57 0 ###
2002-Sep-12 Thu 2.57 2.57 2.57 2.57 76.3 76.3 ###
2002-Sep-11 Wed 2.56 2.58 2.56 2.57 4,382 ### ### ### ###
2002-Sep-10 Tue 2.55 2.57 2.55 2.55 5,678 ### 77.4 77.4 0.2
2002-Sep-09 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Sep-06 Fri 2.52 2.53 2.52 2.53 42,175 ### ### ### ###
2002-Sep-05 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Sep-04 Wed 2.55 2.55 2.55 2.55 77.3 77.3 0.2
2002-Sep-03 Tue 2.56 2.56 2.56 2.56 0 0.2
2002-Sep-02 Mon 2.56 2.56 2.56 2.56 0 0.2
2002-Aug-30 Fri 2.56 2.56 2.56 2.56 ### ### 0.2
2002-Aug-29 Thu ### ### ### ### 0 0.0
2002-Aug-28 Wed ### ### ### ### 0 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 750 0 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### 52,158 0 ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 73.6 73.6 0.0
2002-Aug-19 Mon 2.58 2.58 2.57 2.57 ### ### ###
2002-Aug-16 Fri 2.59 2.59 2.58 2.58 ### ### 0.2
2002-Aug-15 Thu 2.56 2.56 2.55 2.56 ### ### 0.2
2002-Aug-14 Wed 2.54 2.54 2.54 2.54 ### ### ###
2002-Aug-13 Tue 2.53 2.53 2.53 2.53 ### ### ###
2002-Aug-12 Mon 2.55 2.55 2.55 2.55 74.2 74.2 0.2
2002-Aug-09 Fri 2.54 2.55 2.54 2.55 6,725 ### 71.3 71.3 0.2
2002-Aug-08 Thu 2.52 2.52 2.51 2.52 6,375 ### 67.8 67.8 ###
2002-Aug-07 Wed 2.48 2.49 2.48 2.49 11,650 28,950 74.2 74.2 0.2
2002-Aug-06 Tue 2.44 2.45 2.43 2.45 26,420 ### 83.7 83.7 0.2
2002-Aug-05 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
2002-Aug-02 Fri 2.49 2.49 2.49 2.49 ### ### 0.2
2002-Aug-01 Thu 2.52 2.52 2.51 2.51 28.2 28.2 ###
2002-Jul-31 Wed 2.52 2.52 2.52 2.52 0 ###
2002-Jul-30 Tue 2.53 2.53 2.52 2.52 ### ### ###
2002-Jul-29 Mon 2.47 2.49 2.47 2.48 10,770 ### ### ### 0.2
2002-Jul-26 Fri 2.5 2.5 2.44 2.44 ### ### 0.2
2002-Jul-25 Thu 2.52 2.52 2.51 2.51 29.4 29.4 ###
2002-Jul-24 Wed 2.5 2.5 2.47 2.47 65,021 161,577 ### ### ###
2002-Jul-23 Tue 2.53 2.53 2.53 2.53 68.1 68.1 ###
2002-Jul-22 Mon 2.5 2.52 2.5 2.52 32,550 ### 70.3 70.3 ###
2002-Jul-19 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Jul-18 Thu 2.57 2.59 2.57 2.59 ### ### 0.2
2002-Jul-17 Wed 2.57 2.57 2.56 2.56 9,589 ### 46.4 46.4 0.2
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### 8,950 0 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 752 0 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### 1,550 0 73.1 73.1 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 13,750 0 29.5 29.5 0.0
2002-Jul-03 Wed ### ### ### ### 3,750 0 28.1 28.1 0.0
2002-Jul-02 Tue ### ### ### ### 24.9 24.9 0.0
2002-Jul-01 Mon ### ### ### ### 27,055 0 36.2 36.2 0.0
2002-Jun-28 Fri ### ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 40.1 40.1 0.0
2002-Jun-25 Tue ### ### ### ### 42.4 42.4 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### 5,351 0 ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 11,580 0 73.2 73.2 0.0
2002-Jun-19 Wed 2.71 2.71 2.7 2.7 36.3 36.3 0.2
2002-Jun-18 Tue 2.73 2.73 2.7 2.71 ### ### ###
2002-Jun-17 Mon 2.7 2.7 ### ### 29,229 39,459 ### ### 0.0
2002-Jun-14 Fri 2.71 2.71 2.7 2.7 59,740 ### ### ### 0.2
2002-Jun-13 Thu 2.73 2.73 2.72 2.72 2,947 ### ### ### 0.2
2002-Jun-12 Wed 2.72 2.73 2.72 2.73 ### ### ###
2002-Jun-11 Tue 2.74 2.74 2.73 2.73 ### ### ###
2002-Jun-07 Fri 2.74 2.74 2.74 2.74 6,955 19,056 ### ### 0.2
2002-Jun-06 Thu 2.73 2.73 2.73 2.73 ### ### ###
2002-Jun-05 Wed 2.74 2.74 2.74 2.74 71.8 71.8 0.2
2002-Jun-04 Tue 2.75 2.75 2.75 2.75 79.2 79.2 ###
2002-Jun-03 Mon 2.75 2.75 2.75 2.75 0 ###
2002-May-31 Fri 2.77 2.77 2.75 2.75 ### ### ###
2002-May-30 Thu 2.77 2.78 2.77 2.78 ### ### 0.2
2002-May-29 Wed 2.76 2.77 2.76 2.77 ### ### 0.2
2002-May-28 Tue 2.77 2.77 2.77 2.77 73.0 73.0 0.2
2002-May-27 Mon 2.77 2.77 2.76 2.76 8,350 23,087 ### ### 0.2
2002-May-24 Fri 2.76 2.76 2.76 2.76 65.4 65.4 0.2
2002-May-23 Thu 2.76 2.77 2.76 2.77 7,550 20,875 ### ### 0.2
2002-May-22 Wed 2.77 2.78 2.77 2.78 ### ### 0.2
2002-May-21 Tue 2.76 2.76 2.76 2.76 76.9 76.9 0.2
2002-May-20 Mon 2.79 2.79 2.79 2.79 ### ### ###
2002-May-17 Fri 2.78 2.79 2.78 2.79 67.8 67.8 ###
2002-May-16 Thu 2.77 2.78 2.76 2.78 ### ### 0.2
2002-May-15 Wed 2.76 2.76 2.76 2.76 17,783 49,081 70.0 70.0 0.2
2002-May-14 Tue 2.7 2.7 2.7 2.7 0 0.2
2002-May-13 Mon 2.73 2.73 2.7 2.7 29.5 29.5 0.2
2002-May-10 Fri 2.73 2.73 2.73 2.73 ### ### ###
2002-May-09 Thu 2.75 2.75 2.73 2.73 21,675 59,389 37.7 37.7 ###
2002-May-08 Wed 2.73 2.73 2.72 2.72 ### ### 0.2
2002-May-07 Tue 2.73 2.73 2.72 2.73 ### ### ###
2002-May-06 Mon 2.74 2.74 2.73 2.73 7,859 ### ### ### ###
2002-May-03 Fri 2.75 2.75 2.75 2.75 62,420 171,655 ### ### ###
2002-May-02 Thu 2.74 2.75 2.74 2.75 76.5 76.5 ###
2002-May-01 Wed 2.73 2.73 2.73 2.73 0 ###
2002-Apr-30 Tue 2.73 2.73 2.73 2.73 0 ###
2002-Apr-29 Mon 2.75 2.75 2.73 2.73 14,357 ### ### ### ###
2002-Apr-26 Fri 2.76 2.76 2.76 2.76 0 0.2
2002-Apr-24 Wed 2.79 2.79 2.76 2.76 ### ### 0.2
2002-Apr-23 Tue 2.79 2.79 2.78 2.79 7,550 21,026 75.1 75.1 ###
2002-Apr-22 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2002-Apr-19 Fri 2.78 2.78 2.78 2.78 70.0 70.0 0.2
2002-Apr-18 Thu 2.79 2.79 2.79 2.79 ### ### ###
2002-Apr-17 Wed 2.78 2.78 2.78 2.78 1,050 ### ### ### 0.2
2002-Apr-16 Tue 2.76 2.78 2.76 2.78 ### ### 0.2
2002-Apr-15 Mon 2.75 2.75 2.75 2.75 71.2 71.2 ###
2002-Apr-12 Fri 2.75 2.75 2.75 2.75 71.4 71.4 ###
2002-Apr-11 Thu 2.77 2.77 2.77 2.77 ### ### 0.2
2002-Apr-10 Wed 2.75 2.75 2.75 2.75 ### ### ###
2002-Apr-09 Tue 2.77 2.77 2.74 2.75 ### ### ###
2002-Apr-08 Mon 2.78 2.78 2.77 2.77 36.1 36.1 0.2
2002-Apr-05 Fri 2.77 2.77 2.77 2.77 ### ### 0.2
2002-Apr-04 Thu 2.76 2.77 2.75 2.77 77.3 77.3 0.2
2002-Apr-03 Wed 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Apr-02 Tue 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Mar-28 Thu 2.78 2.78 2.78 2.78 ### ### 0.2
2002-Mar-27 Wed 2.78 2.78 2.78 2.78 70.2 70.2 0.2
2002-Mar-26 Tue 2.77 2.77 2.76 2.76 ### ### 0.2
2002-Mar-25 Mon 2.8 2.8 2.8 2.8 4,455 12,474 72.2 72.2 0.2
2002-Mar-22 Fri 2.8 2.8 2.8 2.8 66.9 66.9 0.2
2002-Mar-21 Thu 2.83 2.83 2.8 2.8 ### ### 0.2
2002-Mar-20 Wed 2.84 2.84 2.83 2.83 31.9 31.9 0.2
2002-Mar-19 Tue 2.81 2.82 2.81 2.82 73.4 73.4 ###
2002-Mar-18 Mon 2.82 2.82 2.82 2.82 2,650 7,473 73.1 73.1 ###
2002-Mar-15 Fri 2.81 2.81 2.8 2.81 76.7 76.7 ###
2002-Mar-14 Thu 2.82 2.82 2.81 2.81 ### ### ###
2002-Mar-13 Wed 2.82 2.82 2.82 2.82 2,150 ### ### ### ###
2002-Mar-12 Tue 2.83 2.84 2.83 2.84 13,550 ### 73.9 73.9 0.2
2002-Mar-11 Mon 2.85 2.85 2.84 2.84 4,640 ### ### ### 0.2
2002-Mar-08 Fri 2.84 2.85 2.84 2.85 73.0 73.0 ###
2002-Mar-07 Thu 2.83 2.86 2.83 2.86 16,857 47,958 75.7 75.7 0.2
2002-Mar-06 Wed 2.81 2.82 2.81 2.82 71.8 71.8 ###
2002-Mar-05 Tue ### 2.81 ### 2.81 ### ### ###
2002-Mar-04 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2002-Mar-01 Fri 2.79 2.79 2.79 2.79 67.2 67.2 ###
2002-Feb-28 Thu 2.79 2.8 2.78 2.78 32.4 32.4 0.2
2002-Feb-27 Wed 2.8 2.8 2.78 2.79 22,184 ### 41.5 41.5 ###
2002-Feb-26 Tue 2.81 2.81 2.81 2.81 6,756 18,984 ### ### ###
2002-Feb-25 Mon 2.79 2.8 2.79 2.8 75.6 75.6 0.2
2002-Feb-22 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2002-Feb-21 Thu 2.81 2.81 2.8 2.8 15,857 44,478 32.5 32.5 0.2
2002-Feb-20 Wed 2.82 2.82 2.8 2.81 37.0 37.0 ###
2002-Feb-19 Tue 2.83 2.83 2.82 2.83 23,079 ### ### ### 0.2
2002-Feb-18 Mon 2.82 2.83 2.82 2.83 1,689 4,771 74.9 74.9 0.2
2002-Feb-15 Fri 2.85 2.85 2.84 2.84 ### ### 0.2
2002-Feb-14 Thu 2.85 2.86 2.85 2.85 70.7 70.7 ###
2002-Feb-13 Wed 2.87 2.87 2.83 2.83 22,775 ### ### ### 0.2
2002-Feb-12 Tue 2.84 2.84 2.83 2.84 10,580 ### ### ### 0.2
2002-Feb-11 Mon ### 2.84 ### 2.83 70.0 70.0 0.2
2002-Feb-08 Fri 2.81 2.81 2.81 2.81 4,550 12,785 ### ### ###
2002-Feb-07 Thu 2.78 2.8 2.78 2.8 ### ### 0.2
2002-Feb-06 Wed 2.81 2.81 2.79 2.79 16,357 ### ### ### ###
2002-Feb-05 Tue 2.82 2.83 2.82 2.82 18,271 ### 70.2 70.2 ###
2002-Feb-04 Mon 2.82 2.84 2.82 2.84 18,750 ### 73.9 73.9 0.2
2002-Feb-01 Fri 2.84 2.84 2.82 2.83 30,922 ### 39.1 39.1 0.2
2002-Jan-31 Thu 2.82 2.84 2.82 2.82 12,027 ### 66.2 66.2 ###
2002-Jan-30 Wed 2.81 2.81 2.8 2.81 ### ### ###
2002-Jan-29 Tue 2.81 2.82 2.81 2.81 ### ### ###
2002-Jan-28 Mon 2.81 2.81 2.81 2.81 0 ###
2002-Jan-25 Fri 2.81 2.82 2.81 2.81 ### ### ###
2002-Jan-24 Thu 2.8 2.81 2.8 2.8 ### ### 0.2
2002-Jan-23 Wed 2.79 2.8 2.79 2.8 72.0 72.0 0.2
2002-Jan-22 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2002-Jan-21 Mon 2.77 2.78 2.77 2.78 ### ### 0.2
2002-Jan-18 Fri 2.78 2.78 2.77 2.77 30.2 30.2 0.2
2002-Jan-17 Thu 2.78 2.78 2.78 2.78 73.1 73.1 0.2
2002-Jan-16 Wed 2.79 2.8 2.78 2.8 66,726 ### ### ### 0.2
2002-Jan-15 Tue 2.78 2.78 2.77 2.77 1,357 ### ### ### 0.2
2002-Jan-14 Mon 2.78 2.79 2.78 2.79 14,350 ### 79.3 79.3 ###
2002-Jan-11 Fri 2.8 2.8 2.8 2.8 10,380 ### ### ### 0.2
2002-Jan-10 Thu 2.8 2.8 2.79 2.79 31.0 31.0 ###
2002-Jan-09 Wed 2.8 2.8 2.8 2.8 3,879 ### 71.0 71.0 0.2
2002-Jan-08 Tue 2.82 2.82 2.81 2.81 9,248 ### ### ### ###
2002-Jan-07 Mon 2.82 2.82 2.81 2.82 13,152 37,022 ### ### ###
2002-Jan-04 Fri 2.81 2.81 2.8 2.8 26.8 26.8 0.2
2002-Jan-03 Thu 2.8 2.8 2.8 2.8 6,757 ### 74.0 74.0 0.2
2002-Jan-02 Wed 2.8 2.8 2.8 2.8 61.8 61.8 0.2
2001-Dec-31 Mon 2.81 2.81 2.8 2.81 74.7 74.7 ###
2001-Dec-28 Fri 2.81 2.82 2.8 2.8 11,250 ### 21.3 21.3 0.2
2001-Dec-27 Thu 2.78 2.79 2.78 2.79 ### ### ###
2001-Dec-24 Mon 2.77 2.78 2.77 2.78 3,181 8,827 ### ### 0.2
2001-Dec-21 Fri 2.73 2.73 2.73 2.73 ### ### ###
2001-Dec-20 Thu 2.73 2.73 2.73 2.73 73.3 73.3 ###
2001-Dec-19 Wed 2.72 2.72 2.72 2.72 0 0.2
2001-Dec-18 Tue 2.71 2.72 2.71 2.72 ### ### 0.2
2001-Dec-17 Mon 2.7 2.71 2.7 2.71 77.1 77.1 ###
2001-Dec-14 Fri 2.7 2.7 ### 2.7 11,029 14,889 ### ### 0.2
2001-Dec-13 Thu 2.72 2.72 2.7 2.71 7,223 19,574 33.6 33.6 ###
2001-Dec-12 Wed 2.73 2.73 2.72 2.72 ### ### 0.2
2001-Dec-11 Tue 2.73 2.73 2.73 2.73 71.8 71.8 ###
2001-Dec-10 Mon 2.75 2.75 2.75 2.75 1,725 4,743 70.5 70.5 ###


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 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 2024-06-01 23:30:54 thru 2024-06-01 23:30:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000