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
|
2025-Jul-24 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2025-Jul-23 Wed
| 2.74
| ###
| ###
| ###
| 1,302,388
| 0
| 16.3
| 16.3
| 0.0 |
2025-Jul-22 Tue
| ###
| 2.77
| ###
| 2.77
| 587,023
| 813,026
| 87.3
| 87.3
| 0.2 |
2025-Jul-21 Mon
| ###
| ###
| 2.645
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-18 Fri
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-17 Thu
| ###
| 2.7
| ###
| ###
| 1,141,521
| 1,541,053
| ###
| ###
| 0.0 |
2025-Jul-16 Wed
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jul-15 Tue
| ###
| ###
| 2.56
| ###
| 919,746
| 1,177,274
| ###
| ###
| 0.0 |
2025-Jul-14 Mon
| ###
| ###
| 2.56
| ###
| 325,442
| ###
| ###
| ###
| 0.0 |
2025-Jul-11 Fri
| ###
| ###
| 2.57
| 2.58
| 516,354
| ###
| 28.9
| 28.9
| 0.2 |
2025-Jul-10 Thu
| 2.59
| ###
| 2.57
| ###
| 1,471,944
| 1,891,448
| 69.2
| 69.2
| 0.0 |
2025-Jul-09 Wed
| 2.53
| 2.58
| 2.52
| 2.57
| 697,554
| ###
| ###
| ###
| ### |
2025-Jul-08 Tue
| 2.53
| 2.57
| 2.52
| 2.54
|
|
| 68.9
| 68.9
| ### |
2025-Jul-07 Mon
| 2.52
| 2.55
| ###
| 2.53
|
|
| ###
| ###
| ### |
2025-Jul-04 Fri
| 2.5
| 2.56
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2025-Jul-03 Thu
| 2.53
| 2.54
| ###
| 2.51
| 1,383,587
| 1,757,155
| 24.5
| 24.5
| ### |
2025-Jul-02 Wed
| 2.56
| 2.59
| 2.53
| 2.53
| 1,384,878
| 3,545,287
| 25.6
| 25.6
| ### |
2025-Jul-01 Tue
| 2.5
| 2.57
| 2.5
| 2.53
| 1,815,852
| 4,603,184
| 73.2
| 73.2
| ### |
2025-Jun-30 Mon
| 2.56
| 2.58
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2025-Jun-27 Fri
| 2.52
| ###
| ###
| 2.56
| 6,113,287
| 0
| ###
| ###
| 0.2 |
2025-Jun-26 Thu
| 2.41
| 2.53
| ###
| 2.52
|
|
| ###
| ###
| ### |
2025-Jun-25 Wed
| 2.27
| 2.43
| 2.27
| 2.41
|
|
| 92.5
| 92.5
| 0.2 |
2025-Jun-24 Tue
| 2.25
| 2.29
| 2.24
| 2.27
| 1,082,679
| ###
| ###
| ###
| 0.2 |
2025-Jun-23 Mon
| 2.25
| 2.28
| 2.22
| 2.26
| 865,226
| 1,946,758
| 81.3
| 81.3
| ### |
2025-Jun-20 Fri
| 2.26
| ###
| 2.22
| 2.27
| 2,323,521
| ###
| ###
| ###
| 0.2 |
2025-Jun-19 Thu
| 2.28
| ###
| 2.26
| 2.26
|
|
| 38.3
| 38.3
| ### |
2025-Jun-18 Wed
| 2.28
| ###
| 2.245
| 2.28
| 993,123
| 1,114,780
| 69.2
| 69.2
| 0.2 |
2025-Jun-17 Tue
| 2.26
| ###
| 2.26
| 2.28
|
|
| 75.5
| 75.5
| 0.2 |
2025-Jun-16 Mon
| 2.27
| ###
| 2.26
| 2.27
| 1,565,342
| ###
| 70.8
| 70.8
| 0.2 |
2025-Jun-13 Fri
| ###
| ###
| 2.26
| 2.29
|
|
| 37.9
| 37.9
| ### |
2025-Jun-12 Thu
| ###
| ###
| 2.275
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2025-Jun-11 Wed
| ###
| ###
| 2.285
| 2.29
|
|
| 31.5
| 31.5
| ### |
2025-Jun-10 Tue
| ###
| ###
| 2.28
| 2.29
|
|
| ###
| ###
| ### |
2025-Jun-06 Fri
| ###
| ###
| ###
| ###
| 542,128
| 0
| ###
| ###
| 0.0 |
2025-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jun-04 Wed
| 2.42
| 2.43
| 2.385
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2025-Jun-03 Tue
| 2.45
| 2.455
| ###
| 2.42
|
|
| 28.0
| 28.0
| 0.2 |
2025-Jun-02 Mon
| 2.43
| 2.47
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2025-May-30 Fri
| 2.43
| 2.47
| ###
| 2.42
|
|
| 26.4
| 26.4
| 0.2 |
2025-May-29 Thu
| 2.47
| 2.47
| 2.41
| 2.45
| 518,189
| 1,264,381
| ###
| ###
| 0.2 |
2025-May-28 Wed
| ###
| 2.46
| ###
| 2.43
| 1,254,041
| 1,542,470
| ###
| ###
| ### |
2025-May-27 Tue
| 2.4
| ###
| 2.355
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-26 Mon
| 2.4
| 2.44
| ###
| 2.41
|
|
| 74.0
| 74.0
| 0.2 |
2025-May-23 Fri
| 2.41
| 2.445
| ###
| 2.41
| 551,086
| ###
| ###
| ###
| 0.2 |
2025-May-22 Thu
| 2.43
| 2.44
| ###
| 2.42
| 768,851
| ###
| ###
| ###
| 0.2 |
2025-May-21 Wed
| 2.55
| 2.56
| 2.43
| 2.46
|
|
| ###
| ###
| 0.2 |
2025-May-20 Tue
| 2.49
| 2.58
| 2.45
| 2.55
|
|
| ###
| ###
| 0.2 |
2025-May-19 Mon
| 2.5
| 2.5
| 2.44
| 2.47
|
|
| 35.2
| 35.2
| ### |
2025-May-16 Fri
| 2.42
| 2.49
| 2.42
| 2.49
| 1,166,527
| 2,863,823
| ###
| ###
| 0.2 |
2025-May-15 Thu
| 2.49
| 2.49
| 2.425
| 2.47
|
|
| 37.6
| 37.6
| ### |
2025-May-14 Wed
| 2.56
| 2.56
| 2.49
| 2.49
| 818,346
| 2,066,323
| ###
| ###
| 0.2 |
2025-May-13 Tue
| 2.52
| 2.575
| 2.5
| 2.52
| 834,974
| 2,118,746
| 69.9
| 69.9
| ### |
2025-May-12 Mon
| 2.55
| 2.57
| 2.47
| 2.48
| 1,309,181
| ###
| ###
| ###
| 0.2 |
2025-May-09 Fri
| 2.58
| 2.59
| 2.52
| 2.56
|
|
| 27.9
| 27.9
| 0.2 |
2025-May-08 Thu
| 2.55
| ###
| 2.51
| 2.57
| 1,374,977
| ###
| ###
| ###
| ### |
2025-May-07 Wed
| ###
| 2.55
| ###
| 2.53
|
|
| ###
| ###
| ### |
2025-May-06 Tue
| 2.4
| 2.44
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2025-May-05 Mon
| ###
| 2.41
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2025-May-02 Fri
| 2.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-May-01 Thu
| 2.4
| 2.46
| ###
| 2.4
| 1,494,688
| ###
| 65.9
| 65.9
| ### |
2025-Apr-30 Wed
| ###
| 2.43
| ###
| 2.42
| 963,844
| 1,171,070
| ###
| ###
| 0.2 |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-28 Mon
| 2.29
| ###
| 2.27
| 2.29
|
|
| ###
| ###
| ### |
2025-Apr-24 Thu
| 2.27
| ###
| 2.26
| 2.27
|
|
| 58.9
| 58.9
| 0.2 |
2025-Apr-23 Wed
| 2.23
| ###
| 2.2
| 2.25
|
|
| 72.3
| 72.3
| ### |
2025-Apr-22 Tue
| 2.27
| 2.27
| ###
| 2.23
|
|
| 26.7
| 26.7
| ### |
2025-Apr-17 Thu
| ###
| ###
| 2.23
| 2.25
|
|
| 13.9
| 13.9
| ### |
2025-Apr-16 Wed
| 2.25
| ###
| 2.25
| ###
| 507,043
| 570,423
| 83.7
| 83.7
| 0.0 |
2025-Apr-15 Tue
| 2.21
| 2.255
| ###
| 2.25
| 1,361,185
| ###
| 80.4
| 80.4
| ### |
2025-Apr-14 Mon
| 2.28
| 2.28
| 2.21
| 2.23
|
|
| ###
| ###
| ### |
2025-Apr-11 Fri
| 2.28
| 2.28
| ###
| 2.26
| 3,713,327
| ###
| 23.2
| 23.2
| ### |
2025-Apr-10 Thu
| 2.28
| ###
| 2.23
| 2.27
| 1,086,386
| 1,211,320
| 39.5
| 39.5
| 0.2 |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,200,270
| 0
| ###
| ###
| 0.0 |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-07 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Apr-04 Fri
| 2.21
| 2.29
| 2.21
| 2.28
|
|
| ###
| ###
| 0.2 |
2025-Apr-03 Thu
| 2.29
| 2.29
| 2.21
| 2.25
|
|
| 28.3
| 28.3
| ### |
2025-Apr-02 Wed
| 2.25
| 2.29
| 2.24
| 2.27
| 400,083
| 906,187
| 81.2
| 81.2
| 0.2 |
2025-Apr-01 Tue
| 2.29
| ###
| ###
| 2.27
|
|
| 34.4
| 34.4
| 0.2 |
2025-Mar-31 Mon
| ###
| ###
| 2.26
| 2.29
|
|
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 420,027
| 0
| ###
| ###
| 0.0 |
2025-Mar-27 Thu
| 2.29
| ###
| 2.27
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2025-Mar-26 Wed
| 2.29
| ###
| 2.24
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2025-Mar-25 Tue
| ###
| ###
| 2.27
| 2.27
| 821,226
| ###
| ###
| ###
| 0.2 |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 1,265,089
| 0
| 74.7
| 74.7
| 0.0 |
2025-Mar-21 Fri
| 2.28
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2025-Mar-20 Thu
| ###
| ###
| 2.29
| ###
| 1,478,383
| 1,692,748
| ###
| ###
| 0.0 |
2025-Mar-19 Wed
| ###
| 2.42
| 2.28
| ###
| 765,428
| 1,798,755
| 14.9
| 14.9
| 0.0 |
2025-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2025-Mar-17 Mon
| 2.25
| ###
| 2.23
| 2.29
|
|
| 77.6
| 77.6
| ### |
2025-Mar-14 Fri
| ###
| 2.21
| ###
| 2.2
| 325,152
| ###
| 68.5
| 68.5
| 0.2 |
2025-Mar-13 Thu
| 2.23
| 2.245
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-12 Wed
| 2.24
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2025-Mar-11 Tue
| ###
| ###
| 2.25
| 2.25
| 1,251,222
| 1,407,624
| 21.8
| 21.8
| ### |
2025-Mar-10 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Mar-07 Fri
| 2.24
| ###
| 2.22
| 2.29
| 2,320,859
| 2,576,153
| 87.6
| 87.6
| ### |
2025-Mar-06 Thu
| ###
| 2.27
| 2.175
| 2.25
| 3,480,750
| ###
| ###
| ###
| ### |
2025-Mar-05 Wed
| ###
| ###
| ###
| ###
| 2,190,287
| 0
| ###
| ###
| 0.0 |
2025-Mar-04 Tue
| ###
| 2.2
| ###
| ###
| 2,178,445
| 2,396,289
| ###
| ###
| 0.0 |
2025-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 6,186,920
| 0
| ###
| ###
| 0.0 |
2025-Feb-27 Thu
| 2.45
| 2.5
| 2.26
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2025-Feb-26 Wed
| 2.25
| 2.54
| ###
| 2.51
| 20,274,684
| 25,748,848
| 97.8
| 97.8
| ### |
2025-Feb-25 Tue
| 2.88
| 2.88
| 2.825
| 2.86
|
|
| 35.0
| 35.0
| 0.2 |
2025-Feb-24 Mon
| 2.86
| 2.89
| 2.81
| 2.89
|
|
| ###
| ###
| ### |
2025-Feb-21 Fri
| ###
| 2.955
| 2.885
| 2.89
|
|
| ###
| ###
| ### |
2025-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-19 Wed
| ###
| ###
| ###
| ###
| 686,821
| 0
| ###
| ###
| 0.0 |
2025-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,411,758
| 0
| 26.7
| 26.7
| 0.0 |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| 1,081,282
| 0
| 86.3
| 86.3
| 0.0 |
2025-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,334,144
| 0
| 73.2
| 73.2
| 0.0 |
2025-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2025-Feb-11 Tue
| ###
| ###
| ###
| ###
| 700,355
| 0
| 30.9
| 30.9
| 0.0 |
2025-Feb-10 Mon
| ###
| 2.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| ###
| 239,050
| 0
| ###
| ###
| 0.0 |
2025-Feb-06 Thu
| ###
| ###
| 3
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 913,759
| 0
| 26.5
| 26.5
| 0.0 |
2025-Feb-04 Tue
| ###
| ###
| 3
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 359,555
| 0
| 32.1
| 32.1
| 0.0 |
2025-Jan-31 Fri
| ###
| ###
| ###
| ###
| 1,126,022
| 0
| ###
| ###
| 0.0 |
2025-Jan-30 Thu
| ###
| ###
| 2.955
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2025-Jan-28 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-24 Fri
| ###
| ###
| ###
| ###
| 955,372
| 0
| ###
| ###
| 0.0 |
2025-Jan-23 Thu
| ###
| ###
| 2.89
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2025-Jan-22 Wed
| ###
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-21 Tue
| ###
| 2.985
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2025-Jan-20 Mon
| ###
| ###
| ###
| ###
| 663,856
| 0
| 78.3
| 78.3
| 0.0 |
2025-Jan-17 Fri
| ###
| ###
| ###
| ###
| 632,278
| 0
| ###
| ###
| 0.0 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2025-Jan-15 Wed
| ###
| ###
| 2.885
| ###
| 701,520
| 1,011,942
| 77.7
| 77.7
| 0.0 |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2025-Jan-13 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-09 Thu
| ###
| ###
| ###
| ###
| 3,286,374
| 0
| ###
| ###
| 0.0 |
2025-Jan-08 Wed
| ###
| ###
| ###
| ###
| 984,374
| 0
| ###
| ###
| 0.0 |
2025-Jan-07 Tue
| ###
| 3
| 2.925
| ###
| 640,529
| ###
| 72.6
| 72.6
| 0.0 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2025-Jan-02 Thu
| ###
| ###
| 2.89
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 145,874
| 0
| 12.5
| 12.5
| 0.0 |
2024-Dec-30 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2024-Dec-27 Fri
| 2.86
| ###
| 2.85
| ###
| 715,444
| ###
| ###
| ###
| 0.0 |
2024-Dec-24 Tue
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2024-Dec-23 Mon
| ###
| 3
| 2.87
| ###
| 996,870
| ###
| ###
| ###
| 0.0 |
2024-Dec-20 Fri
| ###
| 3
| ###
| 3
|
|
| 85.0
| 85.0
| 0.2 |
2024-Dec-19 Thu
| ###
| ###
| ###
| ###
| 1,374,858
| 0
| 34.9
| 34.9
| 0.0 |
2024-Dec-18 Wed
| ###
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|