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 Wed 26-Feb-25 03:00:40 PM AEDT

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

(IRI) INTEGRATED RESEARCH LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for IRI    Limits Next Section


Company Details for (IRI) INTEGRATED RESEARCH LIMITED

Listing Code IRI
Listing Name INTEGRATED RESEARCH LIMITED
GICS Sector Software & Services
ISIN Name INTEGRATED RESEARCH
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRI3


Maximum Price date available .. Tuesday 24th February 2026
Latest price with VOLUME for IRI .. Wednesday 18th February 2026

IRI 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 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 Next >>


End of day Prices (full format),

113 Days for (IRI) INTEGRATED RESEARCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-Feb-15 Tue 0.945 ### ### ### 79.0 79.0 0.0
2022-Feb-14 Mon 0.87 ### 0.86 ### ### ### 0.0
2022-Feb-11 Fri 0.945 0.945 0.875 0.89 396,482 ### ### ### ###
2022-Feb-10 Thu ### 0.945 ### 0.945 87.3 87.3 0.1
2022-Feb-09 Wed ### 0.925 0.89 ### 186,328 ### ### ### 0.0
2022-Feb-08 Tue ### 0.9575 ### ### 103,286 49,448 ### ### 0.0
2022-Feb-07 Mon ### ### ### ### 126,844 0 ### ### 0.0
2022-Feb-04 Fri 1 1 ### ### ### ### 0.0
2022-Feb-03 Thu ### ### ### ### ### ### 0.0
2022-Feb-02 Wed ### ### 1 ### 109,252 54,626 ### ### 0.0
2022-Feb-01 Tue ### ### ### ### ### ### 0.0
2022-Jan-31 Mon 0.945 ### ### ### ### ### 0.0
2022-Jan-28 Fri 0.89 ### 0.89 ### ### ### 0.0
2022-Jan-27 Thu ### ### 0.885 0.89 ### ### ###
2022-Jan-25 Tue ### 0.945 ### ### 511,184 ### 92.1 92.1 0.0
2022-Jan-24 Mon ### ### 0.925 ### 293,954 135,953 75.7 75.7 0.0
2022-Jan-21 Fri ### ### 0.975 0.975 ### ### ###
2022-Jan-20 Thu ### 1.045 ### ### 231,328 ### ### ### 0.0
2022-Jan-19 Wed ### ### 1 ### ### ### 0.0
2022-Jan-18 Tue ### ### ### ### 283,940 0 ### ### 0.0
2022-Jan-17 Mon ### ### ### ### 264,781 0 ### ### 0.0
2022-Jan-14 Fri 1.125 ### ### ### 647,354 0 ### ### 0.0
2022-Jan-13 Thu ### ### ### ### 282,624 0 ### ### 0.0
2022-Jan-12 Wed ### 1.175 ### ### 275,342 ### 84.5 84.5 0.0
2022-Jan-11 Tue 1.155 ### ### ### 228,949 0 15.6 15.6 0.0
2022-Jan-10 Mon ### ### 1.125 1.155 406,184 228,478 ### ### 0.1
2022-Jan-07 Fri ### ### 1.155 1.155 16.5 16.5 0.1
2022-Jan-06 Thu 1.245 1.245 ### ### 393,982 245,253 ### ### 0.0
2022-Jan-05 Wed 1.24 1.26 1.2 ### 476,158 585,674 22.2 22.2 0.0
2022-Jan-04 Tue 1.26 1.29 1.23 1.29 195,659 ### 78.1 78.1 0.1
2021-Dec-31 Fri 1.26 1.27 1.23 1.25 27.0 27.0 ###
2021-Dec-30 Thu 1.24 1.26 1.24 1.26 85,941 107,426 80.1 80.1 ###
2021-Dec-29 Wed 1.23 1.27 ### 1.245 353,321 224,358 ### ### 0.1
2021-Dec-24 Fri ### 1.2275 1.185 1.22 ### ### 0.1
2021-Dec-23 Thu 1.175 1.2025 ### ### 75.3 75.3 0.0
2021-Dec-22 Wed 1.2 ### 1.175 1.175 410,953 ### 17.4 17.4 ###
2021-Dec-21 Tue ### ### ### ### ### ### 0.0
2021-Dec-20 Mon ### 1.21 ### 1.2 ### ### 0.1
2021-Dec-17 Fri 1.22 1.22 1.155 ### 361,552 429,343 15.1 15.1 0.0
2021-Dec-16 Thu 1.2 ### 1.155 1.21 ### ### ###
2021-Dec-15 Wed 1.255 1.26 ### ### 462,553 ### 34.4 34.4 0.0
2021-Dec-14 Tue 1.225 1.27 1.1825 1.27 93.0 93.0 ###
2021-Dec-13 Mon 1.23 ### 1.2 1.23 228,170 ### ### ### 0.1
2021-Dec-10 Fri 1.26 ### 1.21 1.21 311,349 ### 10.3 10.3 ###
2021-Dec-09 Thu 1.26 1.285 1.25 1.275 ### ### ###
2021-Dec-08 Wed 1.26 ### 1.26 ### 316,327 199,286 ### ### 0.0
2021-Dec-07 Tue 1.27 1.29 1.255 1.275 ### ### ###
2021-Dec-06 Mon ### ### 1.275 1.275 31.9 31.9 ###
2021-Dec-03 Fri ### ### 1.255 1.29 878,329 551,151 13.4 13.4 0.1
2021-Dec-02 Thu ### 1.345 1.2575 ### ### ### 0.0
2021-Dec-01 Wed 1.24 ### 1.24 ### ### ### 0.0
2021-Nov-30 Tue ### 1.22 ### 1.21 4,830,978 ### ### ### ###
2021-Nov-29 Mon ### 1.245 1.145 1.245 782,455 ### 95.0 95.0 0.1
2021-Nov-26 Fri ### ### ### 1.2 ### ### 0.1
2021-Nov-25 Thu ### ### 1.22 1.24 822,449 ### ### ### 0.1
2021-Nov-24 Wed ### ### 1.26 ### ### ### 0.0
2021-Nov-23 Tue ### ### 1.2725 ### 25.4 25.4 0.0
2021-Nov-22 Mon ### ### ### ### 267,120 0 32.5 32.5 0.0
2021-Nov-19 Fri ### 1.345 ### ### 77.1 77.1 0.0
2021-Nov-18 Thu ### ### ### ### ### ### 0.0
2021-Nov-17 Wed 1.375 1.41 ### ### ### ### 0.0
2021-Nov-16 Tue 1.42 1.42 ### ### 432,753 307,254 ### ### 0.0
2021-Nov-15 Mon 1.47 1.47 ### 1.42 14.3 14.3 ###
2021-Nov-12 Fri 1.425 1.475 ### 1.45 78.3 78.3 ###
2021-Nov-11 Thu 1.47 1.47 1.41 1.425 360,221 ### 14.6 14.6 ###
2021-Nov-10 Wed 1.445 1.485 ### 1.45 204,082 ### ### ### ###
2021-Nov-09 Tue 1.5 1.51 1.425 ### 664,081 ### ### ### 0.0
2021-Nov-08 Mon ### ### ### ### 263,620 0 ### ### 0.0
2021-Nov-05 Fri 1.47 1.57 1.47 1.57 549,972 835,957 ### ### 0.1
2021-Nov-04 Thu 1.525 1.53 1.47 1.47 1,538,175 ### 12.6 12.6 ###
2021-Nov-03 Wed ### ### 1.525 1.53 197,759 ### ### ### ###
2021-Nov-02 Tue 1.53 ### 1.53 ### ### ### 0.0
2021-Nov-01 Mon 1.525 1.54 1.52 1.525 71.2 71.2 0.1
2021-Oct-29 Fri 1.55 1.57 ### ### ### ### 0.0
2021-Oct-28 Thu 1.555 1.585 1.525 1.55 ### ### ###
2021-Oct-27 Wed 1.59 ### 1.55 1.555 ### ### ###
2021-Oct-26 Tue 1.58 1.655 1.57 ### ### ### 0.0
2021-Oct-25 Mon ### ### 1.57 ### 68.3 68.3 0.0
2021-Oct-22 Fri ### ### 1.585 ### 73.5 73.5 0.0
2021-Oct-21 Thu ### ### ### ### 11.5 11.5 0.0
2021-Oct-20 Wed 1.57 1.685 1.56 1.685 559,858 ### ### ### ###
2021-Oct-19 Tue 1.585 1.59 1.55 1.56 420,479 660,152 ### ### ###
2021-Oct-18 Mon 1.625 ### 1.57 1.575 16.1 16.1 0.1
2021-Oct-15 Fri ### ### 1.59 1.625 ### ### ###
2021-Oct-14 Thu 1.575 ### 1.55 1.59 888,522 ### ### ### ###
2021-Oct-13 Wed 1.58 ### ### 1.59 ### ### ###
2021-Oct-12 Tue ### ### 1.55 1.58 ### ### 0.1
2021-Oct-11 Mon ### ### 1.58 ### 38.2 38.2 0.0
2021-Oct-08 Fri ### 1.625 1.585 ### 26.3 26.3 0.0
2021-Oct-07 Thu 1.57 ### 1.55 ### 380,282 ### 32.4 32.4 0.0
2021-Oct-06 Wed ### ### 1.55 1.555 366,650 284,153 12.4 12.4 ###
2021-Oct-05 Tue 1.7 1.745 ### ### ### ### 0.0
2021-Oct-04 Mon 1.7 ### ### 1.71 ### ### 0.1
2021-Oct-01 Fri ### ### ### ### ### ### 0.0
2021-Sep-30 Thu ### 1.675 1.59 ### 82.1 82.1 0.0
2021-Sep-29 Wed ### ### ### ### 13.0 13.0 0.0
2021-Sep-28 Tue 1.725 1.725 ### 1.685 ### ### ###
2021-Sep-27 Mon ### 1.74 ### 1.725 ### ### ###
2021-Sep-24 Fri ### ### ### ### ### ### 0.0
2021-Sep-23 Thu 1.725 ### ### 1.675 12.0 12.0 ###
2021-Sep-22 Wed ### ### ### 1.72 673,076 0 62.4 62.4 0.1
2021-Sep-21 Tue 1.76 1.79 1.71 1.71 13.5 13.5 0.1
2021-Sep-20 Mon 1.8 1.875 ### ### 469,642 440,289 ### ### 0.0
2021-Sep-17 Fri 1.83 1.85 1.76 ### 3,015,340 5,442,688 70.0 70.0 0.0
2021-Sep-16 Thu ### 1.855 1.775 ### 854,953 ### ### ### 0.0
2021-Sep-15 Wed 1.85 1.88 1.81 1.81 ### ### ###
2021-Sep-14 Tue 1.83 ### 1.83 1.86 528,827 483,876 77.2 77.2 0.1
2021-Sep-13 Mon 1.85 1.885 1.82 ### ### ### 0.0
2021-Sep-10 Fri ### ### 1.855 1.86 15.2 15.2 0.1
2021-Sep-09 Thu ### ### 1.84 1.85 667,358 ### 17.9 17.9 0.1
2021-Sep-08 Wed 1.86 ### 1.825 ### 92.1 92.1 0.0
2021-Sep-07 Tue ### ### ### ### 1,122,955 0 15.9 15.9 0.0
2021-Sep-06 Mon ### ### ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 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 2026-02-25 15:00:40 thru 2026-02-25 15:00:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000