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 Thu 24-May-09 10:37:32 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 2...

     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 .. Wednesday 8th May 2024
Latest price with VOLUME for IDX .. Wednesday 8th 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
2023-Jun-19 Mon ### 3.2 ### ### ### ### 0.0
2023-Jun-16 Fri 3.27 3.27 ### ### 704,328 1,151,576 ### ### 0.0
2023-Jun-15 Thu 3.24 3.275 3.23 3.27 ### ### ###
2023-Jun-14 Wed ### 3.4 3.23 3.24 363,372 1,204,578 ### ### ###
2023-Jun-13 Tue 3.43 3.46 ### ### 28.9 28.9 0.0
2023-Jun-09 Fri 3.5 3.54 ### 3.43 19.1 19.1 0.2
2023-Jun-08 Thu 3.45 3.49 ### 3.49 83.2 83.2 ###
2023-Jun-07 Wed ### 3.47 ### 3.45 86.1 86.1 ###
2023-Jun-06 Tue ### 3.45 ### 3.42 345,550 596,073 87.6 87.6 0.2
2023-Jun-05 Mon 3.26 ### 3.26 ### 344,645 561,771 ### ### 0.0
2023-Jun-02 Fri 3.26 ### 3.24 3.26 271,549 ### 63.7 63.7 0.2
2023-Jun-01 Thu 3.27 ### 3.24 3.27 66.7 66.7 ###
2023-May-31 Wed 3.23 ### 3.23 ### ### ### 0.0
2023-May-30 Tue 3.44 3.44 3.25 3.28 425,628 1,423,725 ### ### 0.2
2023-May-29 Mon 3.4 3.46 ### 3.44 78.8 78.8 0.2
2023-May-26 Fri ### 3.4 ### ### ### ### 0.0
2023-May-25 Thu 3.4 3.4 ### 3.4 156,826 ### ### ### 0.2
2023-May-24 Wed 3.4 3.4 ### ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 386,129 0 80.7 80.7 0.0
2023-May-22 Mon ### ### ### ### 36.2 36.2 0.0
2023-May-19 Fri ### ### ### ### ### ### 0.0
2023-May-18 Thu ### ### ### ### 218,374 0 ### ### 0.0
2023-May-17 Wed 3.43 3.44 ### ### 298,941 514,178 23.1 23.1 0.0
2023-May-16 Tue 3.5 3.5 3.4 3.43 397,756 1,372,258 25.4 25.4 0.2
2023-May-15 Mon 3.41 3.49 3.4 3.44 ### ### 0.2
2023-May-12 Fri 3.5 3.5 3.4 3.44 543,552 1,875,254 22.7 22.7 0.2
2023-May-11 Thu ### 3.49 ### 3.42 82.9 82.9 0.2
2023-May-10 Wed 3.26 3.47 3.23 ### 727,828 2,438,223 87.4 87.4 0.0
2023-May-09 Tue ### ### 3.21 3.25 16.9 16.9 0.2
2023-May-08 Mon 3.26 ### 3.23 ### 1,130,675 1,826,040 ### ### 0.0
2023-May-05 Fri ### 3.41 ### 3.28 1,362,141 2,322,450 21.4 21.4 0.2
2023-May-04 Thu ### ### 3.24 ### ### ### 0.0
2023-May-03 Wed ### ### ### 3.27 867,286 0 ### ### ###
2023-May-02 Tue ### ### ### 3.26 ### ### 0.2
2023-May-01 Mon ### 3.2 ### ### 349,683 ### 83.7 83.7 0.0
2023-Apr-28 Fri ### 3.2 ### ### 36.7 36.7 0.0
2023-Apr-27 Thu ### ### ### ### 113,676 0 36.4 36.4 0.0
2023-Apr-26 Wed ### 3.22 ### ### 186,385 300,079 ### ### 0.0
2023-Apr-24 Mon 3.24 3.24 ### ### 219,788 356,056 ### ### 0.0
2023-Apr-21 Fri ### 3.23 ### ### 165,670 267,557 ### ### 0.0
2023-Apr-20 Thu ### ### ### ### 197,981 0 38.4 38.4 0.0
2023-Apr-19 Wed 3.2 3.2 ### ### 674,759 ### ### ### 0.0
2023-Apr-18 Tue ### ### ### ### 33.6 33.6 0.0
2023-Apr-17 Mon ### 3.2 ### ### 190,023 ### 31.5 31.5 0.0
2023-Apr-14 Fri 3.2 3.28 ### ### 896,071 1,469,556 ### ### 0.0
2023-Apr-13 Thu 3.22 3.22 ### ### 291,054 ### 26.7 26.7 0.0
2023-Apr-12 Wed ### 3.22 ### 3.22 ### ### 0.2
2023-Apr-11 Tue ### ### ### ### 475,051 0 ### ### 0.0
2023-Apr-06 Thu ### ### 3 ### 264,523 396,784 71.3 71.3 0.0
2023-Apr-05 Wed ### ### ### ### ### ### 0.0
2023-Apr-04 Tue 2.87 ### 2.87 ### 85.5 85.5 0.0
2023-Apr-03 Mon ### ### 2.88 2.89 26.6 26.6 ###
2023-Mar-31 Fri ### ### 2.89 ### 28.3 28.3 0.0
2023-Mar-30 Thu ### ### 2.89 ### 236,175 341,272 ### ### 0.0
2023-Mar-29 Wed ### ### 2.88 2.89 ### ### ###
2023-Mar-28 Tue 2.86 ### 2.86 ### 207,355 ### 75.0 75.0 0.0
2023-Mar-27 Mon 2.89 ### 2.8 2.85 223,346 312,684 28.7 28.7 ###
2023-Mar-24 Fri 2.8 2.86 2.79 2.86 109,556 ### 82.2 82.2 0.2
2023-Mar-23 Thu 2.86 2.87 2.81 2.82 52,181 ### ### ### ###
2023-Mar-22 Wed 2.8 2.88 2.8 2.84 243,976 ### 79.2 79.2 0.2
2023-Mar-21 Tue 2.83 2.84 2.81 2.83 ### ### 0.2
2023-Mar-20 Mon ### ### 2.81 2.84 142,757 200,573 ### ### 0.2
2023-Mar-17 Fri 2.8 ### 2.8 ### 89.0 89.0 0.0
2023-Mar-16 Thu 2.8 2.84 2.79 2.8 168,681 ### ### ### 0.2
2023-Mar-15 Wed 2.76 2.8 2.74 2.8 454,786 1,259,757 ### ### 0.2
2023-Mar-14 Tue 2.74 2.76 ### 2.74 1,169,976 ### ### ### 0.2
2023-Mar-13 Mon 2.74 2.74 2.71 2.74 123,880 337,573 ### ### 0.2
2023-Mar-10 Fri 2.7 2.75 2.7 2.72 81.6 81.6 0.2
2023-Mar-09 Thu ### 2.75 ### 2.73 265,249 ### 35.6 35.6 ###
2023-Mar-08 Wed 2.78 2.78 2.72 2.75 ### ### ###
2023-Mar-07 Tue 2.78 2.81 2.74 2.79 372,351 1,033,274 ### ### ###
2023-Mar-06 Mon 2.71 2.8 2.71 2.77 ### ### 0.2
2023-Mar-03 Fri 2.74 2.76 ### 2.74 278,940 ### 71.5 71.5 0.2
2023-Mar-02 Thu ### ### ### 2.75 3.4 3.4 ###
2023-Mar-01 Wed ### 2.81 ### 2.79 310,374 436,075 93.2 93.2 ###
2023-Feb-28 Tue 2.72 2.78 2.7 2.75 ### ### ###
2023-Feb-27 Mon 2.72 2.72 ### 2.72 78.6 78.6 0.2
2023-Feb-24 Fri ### 2.73 ### 2.72 84.9 84.9 0.2
2023-Feb-23 Thu 2.59 2.74 2.56 ### 87.1 87.1 0.0
2023-Feb-22 Wed 2.54 ### 2.525 2.56 561,825 ### 75.4 75.4 0.2
2023-Feb-21 Tue ### ### 2.545 2.56 ### ### 0.2
2023-Feb-20 Mon 2.73 2.73 ### ### 834,448 1,139,021 15.3 15.3 0.0
2023-Feb-17 Fri ### ### 2.59 ### 1.3 1.3 0.0
2023-Feb-16 Thu ### ### ### ### 81.9 81.9 0.0
2023-Feb-15 Wed ### ### ### ### 65,246 0 ### ### 0.0
2023-Feb-14 Tue 2.87 ### 2.87 ### ### ### 0.0
2023-Feb-13 Mon 2.88 ### 2.85 ### 390,729 556,788 ### ### 0.0
2023-Feb-10 Fri ### ### 2.88 2.89 196,283 282,647 23.5 23.5 ###
2023-Feb-09 Thu ### ### ### ### 170,021 0 ### ### 0.0
2023-Feb-08 Wed ### ### ### 3 5.7 5.7 0.2
2023-Feb-07 Tue ### 3.2 ### ### 200,026 320,041 ### ### 0.0
2023-Feb-06 Mon 3.2 3.22 ### ### 134,222 ### 39.2 39.2 0.0
2023-Feb-03 Fri 3.23 3.26 ### 3.23 ### ### ###
2023-Feb-02 Thu ### ### ### 3.2 281,673 0 78.2 78.2 0.2
2023-Feb-01 Wed 3.23 3.23 ### ### ### ### 0.0
2023-Jan-31 Tue 3.23 3.23 ### 3.2 82,541 ### ### ### 0.2
2023-Jan-30 Mon ### 3.23 ### 3.23 207,954 335,845 ### ### ###
2023-Jan-27 Fri 3.22 3.24 ### ### 30.9 30.9 0.0
2023-Jan-25 Wed 3.28 ### 3.22 3.25 360,485 580,380 ### ### 0.2
2023-Jan-24 Tue 3.24 ### 3.23 3.26 71.5 71.5 0.2
2023-Jan-23 Mon ### ### ### 3.22 17.3 17.3 0.2
2023-Jan-20 Fri 3.2 3.27 ### 3.26 83.3 83.3 0.2
2023-Jan-19 Thu 3.23 3.25 ### 3.2 29.0 29.0 0.2
2023-Jan-18 Wed ### ### 3.24 3.25 773,640 ### ### ### 0.2
2023-Jan-17 Tue 3.28 ### 3.24 3.27 38.5 38.5 ###
2023-Jan-16 Mon 3.2 3.29 ### 3.28 84.6 84.6 0.2
2023-Jan-13 Fri ### ### ### ### 89.8 89.8 0.0
2023-Jan-12 Thu ### 3.23 ### ### 26.9 26.9 0.0
2023-Jan-11 Wed ### ### ### ### ### ### 0.0
2023-Jan-10 Tue 3 ### ### ### 182,054 0 88.2 88.2 0.0
2023-Jan-09 Mon ### ### ### ### 239,620 0 ### ### 0.0
2023-Jan-06 Fri ### ### ### ### 11.3 11.3 0.0
2023-Jan-05 Thu 3 3.025 ### ### 73,347 ### ### ### 0.0
2023-Jan-04 Wed ### 3 ### ### ### ### 0.0
2023-Jan-03 Tue ### ### ### ### ### ### 0.0
2022-Dec-30 Fri ### ### ### ### 89,179 0 66.1 66.1 0.0
2022-Dec-29 Thu ### ### 2.86 ### 124,152 ### 73.1 73.1 0.0
2022-Dec-28 Wed ### ### ### ### 111,220 0 28.7 28.7 0.0
2022-Dec-23 Fri ### ### ### ### 175,226 0 ### ### 0.0
2022-Dec-22 Thu ### ### ### ### ### ### 0.0
2022-Dec-21 Wed ### ### ### ### 75.9 75.9 0.0
2022-Dec-20 Tue ### ### 2.89 ### 524,222 ### 22.8 22.8 0.0
2022-Dec-19 Mon ### ### ### ### 30.5 30.5 0.0
2022-Dec-16 Fri 3 ### ### ### 69.1 69.1 0.0
2022-Dec-15 Thu ### ### ### ### 79.2 79.2 0.0
2022-Dec-14 Wed ### ### ### 3 14.4 14.4 0.2
2022-Dec-13 Tue ### ### ### ### 579,842 0 ### ### 0.0
2022-Dec-12 Mon ### ### 2.875 ### 352,222 ### ### ### 0.0
2022-Dec-09 Fri ### ### 2.86 ### 580,023 ### ### ### 0.0
2022-Dec-08 Thu 2.73 ### 2.73 ### 709,052 967,855 96.5 96.5 0.0
2022-Dec-07 Wed 2.7 2.75 ### 2.73 81.0 81.0 ###
2022-Dec-06 Tue 2.78 2.78 2.7 2.7 213,275 584,373 18.9 18.9 0.2
2022-Dec-05 Mon 2.78 2.79 2.72 2.74 180,245 496,574 ### ### 0.2
2022-Dec-02 Fri 2.77 2.77 ### 2.71 ### ### ###
2022-Dec-01 Thu 2.78 2.82 2.73 2.76 ### ### 0.2
2022-Nov-30 Wed ### 2.77 ### 2.77 87.3 87.3 0.2
2022-Nov-29 Tue ### ### 2.59 ### 87.0 87.0 0.0
2022-Nov-28 Mon ### ### ### ### 44.3 44.3 0.0
2022-Nov-25 Fri ### 2.74 ### ### ### ### 0.0
2022-Nov-24 Thu 2.74 2.74 ### 2.7 ### ### 0.2
2022-Nov-23 Wed ### 2.7 ### 2.7 ### ### 0.2
2022-Nov-22 Tue ### ### 2.59 ### ### ### 0.0
2022-Nov-21 Mon 2.72 2.72 2.59 ### ### ### 0.0
2022-Nov-18 Fri ### 2.71 ### 2.7 250,289 339,141 90.0 90.0 0.2
2022-Nov-17 Thu ### 2.72 ### ### 25.4 25.4 0.0
2022-Nov-16 Wed ### 2.74 2.58 ### 441,854 ### 19.3 19.3 0.0
2022-Nov-15 Tue ### ### ### 2.71 221,287 0 ### ### ###
2022-Nov-14 Mon 2.88 2.88 2.59 ### 601,944 ### ### ### 0.0
2022-Nov-11 Fri 2.84 ### 2.78 2.81 ### ### ###
2022-Nov-10 Thu 2.78 2.83 2.7 2.82 82.1 82.1 ###
2022-Nov-09 Wed 2.8 2.84 2.78 2.8 378,476 ### ### ### 0.2
2022-Nov-08 Tue 2.78 2.85 2.76 2.81 77.6 77.6 ###
2022-Nov-07 Mon 2.75 2.78 ### 2.78 ### ### 0.2
2022-Nov-04 Fri 2.7 2.8 ### 2.75 1,071,240 ### ### ### ###
2022-Nov-03 Thu ### 2.77 ### 2.72 ### ### 0.2
2022-Nov-02 Wed 2.78 2.78 ### 2.71 17.7 17.7 ###
2022-Nov-01 Tue ### 2.77 2.58 ### ### ### 0.0
2022-Oct-31 Mon 2.49 ### 2.48 ### 364,275 ### ### ### 0.0
2022-Oct-28 Fri 2.54 2.54 2.4 2.46 20.4 20.4 0.2
2022-Oct-27 Thu 2.41 2.49 2.4 2.46 80.8 80.8 0.2
2022-Oct-26 Wed 2.53 2.7 2.45 2.45 727,245 1,872,655 17.5 17.5 0.2
2022-Oct-25 Tue 2.59 ### 2.52 2.52 265,483 ### ### ### ###
2022-Oct-24 Mon 2.58 ### 2.57 ### 127,340 ### ### ### 0.0
2022-Oct-21 Fri ### ### 2.575 2.58 242,785 312,585 18.6 18.6 0.2
2022-Oct-20 Thu ### ### 2.56 ### 289,370 ### ### ### 0.0
2022-Oct-19 Wed 2.58 ### 2.57 ### 206,648 265,542 ### ### 0.0
2022-Oct-18 Tue 2.51 2.57 2.47 2.57 192,350 484,722 81.6 81.6 ###
2022-Oct-17 Mon 2.43 2.52 2.4 2.5 ### ### 0.2
2022-Oct-14 Fri 2.49 2.51 2.41 2.44 24.8 24.8 0.2
2022-Oct-13 Thu ### ### 2.49 2.51 221,456 ### 10.4 10.4 ###
2022-Oct-12 Wed ### ### 2.51 ### ### ### 0.0
2022-Oct-11 Tue ### ### 2.53 2.58 1,427,370 1,805,623 ### ### 0.2
2022-Oct-10 Mon 2.7 2.7 ### ### ### ### 0.0
2022-Oct-07 Fri 2.84 2.89 2.7 2.7 729,477 2,038,888 ### ### 0.2
2022-Oct-06 Thu 2.82 2.82 2.75 2.81 ### ### ###
2022-Oct-05 Wed ### 2.83 ### 2.82 94.1 94.1 ###
2022-Oct-04 Tue 2.8 2.8 ### ### ### ### 0.0
2022-Oct-03 Mon 2.7 2.73 ### 2.72 322,920 440,785 81.7 81.7 0.2
2022-Sep-30 Fri 2.81 2.81 2.72 2.77 26.5 26.5 0.2
2022-Sep-29 Thu ### 2.81 ### 2.8 94.6 94.6 0.2
2022-Sep-28 Wed ### ### ### 2.7 ### ### 0.2
2022-Sep-27 Tue ### ### 2.54 ### 394,689 501,255 ### ### 0.0
2022-Sep-26 Mon 2.5 ### 2.5 2.59 425,255 ### ### ### 0.2
2022-Sep-23 Fri ### ### 2.55 2.57 680,786 ### ### ### ###
2022-Sep-21 Wed ### ### 2.56 ### 593,685 ### ### ### 0.0
2022-Sep-20 Tue 2.7 2.7 2.57 ### 156,425 412,179 ### ### 0.0
2022-Sep-19 Mon ### ### 2.59 ### ### ### 0.0
2022-Sep-16 Fri 2.78 2.78 ### ### 10.5 10.5 0.0
2022-Sep-15 Thu 2.78 2.78 2.71 2.75 ### ### ###
2022-Sep-14 Wed 2.7 2.76 ### 2.73 68.2 68.2 ###
2022-Sep-13 Tue 2.73 2.82 2.73 2.76 74.3 74.3 0.2
2022-Sep-12 Mon 2.85 2.85 2.72 2.75 343,751 957,346 15.5 15.5 ###
2022-Sep-09 Fri 2.8 2.85 2.73 2.74 193,846 ### ### ### 0.2
2022-Sep-08 Thu 2.74 2.78 2.73 2.78 70.0 70.0 0.2
2022-Sep-07 Wed 2.79 2.79 ### 2.72 840,525 ### ### ### 0.2
2022-Sep-06 Tue 2.8 2.87 2.76 2.8 ### ### 0.2
2022-Sep-05 Mon ### ### 2.8 2.84 272,946 382,124 17.0 17.0 0.2
2022-Sep-02 Fri ### ### 2.89 ### 229,974 ### ### ### 0.0
2022-Sep-01 Thu ### ### 2.86 ### 10.5 10.5 0.0
2022-Aug-31 Wed ### ### 2.86 ### 74.9 74.9 0.0
2022-Aug-30 Tue ### ### 2.77 2.89 1,151,450 1,594,758 ### ### ###
2022-Aug-29 Mon ### ### 2.88 ### ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 66.9 66.9 0.0
2022-Aug-25 Thu ### ### ### ### 70.8 70.8 0.0
2022-Aug-24 Wed ### ### ### ### 1,129,954 0 ### ### 0.0
2022-Aug-23 Tue ### ### ### ### 28.8 28.8 0.0
2022-Aug-22 Mon 3.24 3.24 ### ### 145,841 ### ### ### 0.0
2022-Aug-19 Fri ### 3.25 ### ### 117,157 190,380 37.5 37.5 0.0
2022-Aug-18 Thu 3.22 3.22 ### ### 34.6 34.6 0.0
2022-Aug-17 Wed ### 3.24 ### 3.21 90,246 ### ### ### ###
2022-Aug-16 Tue ### 3.22 ### ### 261,889 421,641 41.0 41.0 0.0
2022-Aug-15 Mon ### ### ### ### 72.5 72.5 0.0
2022-Aug-12 Fri ### 3.21 ### ### 472,524 ### ### ### 0.0
2022-Aug-11 Thu 3.2 3.24 ### 3.2 653,348 1,058,423 ### ### 0.2
2022-Aug-10 Wed 3.24 3.24 ### ### 11.4 11.4 0.0
2022-Aug-09 Tue ### ### 3.21 3.22 232,926 373,846 11.5 11.5 0.2
2022-Aug-08 Mon ### ### 3.27 3.27 17.6 17.6 ###
2022-Aug-05 Fri 3.27 ### 3.26 ### 634,428 ### 83.2 83.2 0.0
2022-Aug-04 Thu 3.2 3.29 3.185 3.26 722,470 ### ### ### 0.2
2022-Aug-03 Wed ### ### ### ### 6.1 6.1 0.0
2022-Aug-02 Tue 3.25 ### 3.22 ### 85.7 85.7 0.0
2022-Aug-01 Mon ### 3.24 ### 3.22 88.7 88.7 0.2
2022-Jul-29 Fri ### ### ### ### 798,283 0 94.0 94.0 0.0
2022-Jul-28 Thu ### ### 2.84 ### 851,428 1,209,027 80.2 80.2 0.0
2022-Jul-27 Wed 2.42 2.885 ### 2.84 2,366,722 ### ### ### 0.2


<< 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 2024-05-09 22:37:32 thru 2024-05-09 22:37:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000