Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 26-Feb-25 04:54:42 AM 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 Next >>


End of day Prices (full format),

150 Days for (IRI) INTEGRATED RESEARCH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2020-Oct-21 Wed 3.77 3.84 ### 3.82 268,420 ### ### ### 0.3
2020-Oct-20 Tue 3.72 3.87 3.7 3.8 ### ### ###
2020-Oct-19 Mon 3.83 3.89 3.76 3.8 34.3 34.3 ###
2020-Oct-16 Fri 3.75 3.87 3.72 3.83 81.4 81.4 ###
2020-Oct-15 Thu 3.75 3.81 ### 3.75 67.6 67.6 0.3
2020-Oct-14 Wed 3.8 3.8 3.71 3.72 310,259 1,165,022 ### ### 0.3
2020-Oct-13 Tue 3.72 3.8 3.71 3.78 170,520 ### ### ### 0.3
2020-Oct-12 Mon 3.78 3.79 3.71 3.72 178,256 ### 22.2 22.2 0.3
2020-Oct-09 Fri 3.7 3.79 ### 3.73 376,583 713,624 ### ### ###
2020-Oct-08 Thu ### ### 3.57 ### ### ### 0.0
2020-Oct-07 Wed ### 3.72 3.57 ### 386,124 1,407,421 ### ### 0.0
2020-Oct-06 Tue ### ### 3.5 ### ### ### 0.0
2020-Oct-05 Mon 3.56 ### 3.54 ### 210,624 ### ### ### 0.0
2020-Oct-02 Fri 3.56 3.57 ### 3.45 707,970 1,263,726 33.1 33.1 ###
2020-Oct-01 Thu 3.54 ### 3.54 3.54 94,946 168,054 63.5 63.5 0.3
2020-Sep-30 Wed ### ### 3.53 3.54 25.0 25.0 0.3
2020-Sep-29 Tue ### ### 3.58 ### 286,386 ### ### ### 0.0
2020-Sep-28 Mon ### ### 3.52 ### ### ### 0.0
2020-Sep-25 Fri 3.58 ### 3.54 ### 244,542 ### ### ### 0.0
2020-Sep-24 Thu ### ### 3.52 3.58 ### ### 0.3
2020-Sep-23 Wed 3.52 3.75 3.52 ### ### ### 0.0
2020-Sep-22 Tue 3.4 3.49 ### 3.49 1,297,126 2,263,484 ### ### ###
2020-Sep-21 Mon 3.42 3.5 3.41 3.41 382,380 1,321,122 ### ### ###
2020-Sep-18 Fri 3.42 3.475 3.41 3.44 68.1 68.1 0.2
2020-Sep-17 Thu 3.44 3.49 3.4 3.43 ### ### 0.2
2020-Sep-16 Wed 3.53 3.57 3.44 3.44 17.1 17.1 0.2
2020-Sep-15 Tue 3.45 3.49 3.43 3.48 ### ### 0.2
2020-Sep-14 Mon ### ### 3.41 3.46 12.2 12.2 0.2
2020-Sep-11 Fri ### ### ### ### 281,257 0 ### ### 0.0
2020-Sep-10 Thu ### 3.82 ### ### 74.5 74.5 0.0
2020-Sep-09 Wed 3.72 3.74 ### ### ### ### 0.0
2020-Sep-08 Tue 3.85 ### 3.72 3.79 ### ### ###
2020-Sep-07 Mon 3.79 3.85 3.7 3.85 679,652 2,565,686 74.0 74.0 0.3
2020-Sep-04 Fri ### ### 3.83 3.85 809,385 1,549,972 24.1 24.1 0.3
2020-Sep-03 Thu ### ### ### ### ### ### 0.0
2020-Sep-02 Wed 4.26 4.26 ### ### 248,851 530,052 19.5 19.5 0.0
2020-Sep-01 Tue ### 4.27 ### 4.26 85.8 85.8 0.3
2020-Aug-31 Mon 4.28 ### ### ### 487,276 0 ### ### 0.0
2020-Aug-28 Fri ### ### 4.22 4.28 25.5 25.5 0.3
2020-Aug-27 Thu ### ### 4.21 ### 517,878 ### 72.1 72.1 0.0
2020-Aug-26 Wed 4.24 4.345 4.2 ### 374,956 ### ### ### 0.0
2020-Aug-25 Tue ### ### ### 4.26 ### ### 0.3
2020-Aug-24 Mon 4.23 ### ### 4.29 646,872 0 73.8 73.8 ###
2020-Aug-21 Fri 4.26 ### ### ### 1,099,928 0 70.3 70.3 0.0
2020-Aug-20 Thu 4.73 4.74 ### ### 1,486,375 ### ### ### 0.0
2020-Aug-19 Wed 4.79 ### 4.7 ### 589,826 ### ### ### 0.0
2020-Aug-18 Tue ### 4.825 ### 4.79 87.8 87.8 0.3
2020-Aug-17 Mon ### 4.78 4.55 ### 63.2 63.2 0.0
2020-Aug-14 Fri ### 4.74 ### ### 343,225 813,443 74.0 74.0 0.0
2020-Aug-13 Thu ### 4.77 ### ### 537,686 1,282,381 ### ### 0.0
2020-Aug-12 Wed 4.75 4.82 4.56 4.59 322,471 1,512,388 18.4 18.4 0.3
2020-Aug-11 Tue 4.78 4.86 4.725 4.81 695,477 3,333,073 ### ### ###
2020-Aug-10 Mon 4.79 4.79 ### 4.74 997,447 2,388,885 ### ### 0.3
2020-Aug-07 Fri 4.79 4.89 4.77 4.8 1,119,021 5,404,871 67.4 67.4 0.3
2020-Aug-06 Thu 4.7 4.83 ### 4.8 80.6 80.6 0.3
2020-Aug-05 Wed ### 4.59 ### 4.49 723,723 1,660,944 81.9 81.9 ###
2020-Aug-04 Tue 4.2 4.4 4.2 ### 839,981 ### ### ### 0.0
2020-Aug-03 Mon ### ### ### ### 493,658 0 84.2 84.2 0.0
2020-Jul-31 Fri ### ### ### ### ### ### 0.0
2020-Jul-30 Thu ### ### ### ### 79.8 79.8 0.0
2020-Jul-29 Wed ### ### ### ### 42.9 42.9 0.0
2020-Jul-28 Tue ### ### ### ### 390,623 0 ### ### 0.0
2020-Jul-27 Mon 3.89 ### 3.86 ### 420,929 ### ### ### 0.0
2020-Jul-24 Fri 3.87 ### 3.81 3.89 158,473 ### ### ### 0.3
2020-Jul-23 Thu 3.88 ### 3.78 ### ### ### 0.0
2020-Jul-22 Wed ### ### 3.75 3.83 21.3 21.3 ###
2020-Jul-21 Tue ### ### 3.83 ### 588,826 ### 20.4 20.4 0.0
2020-Jul-20 Mon ### ### 3.85 3.89 154,422 ### 22.8 22.8 0.3
2020-Jul-17 Fri ### ### 3.82 4 77.2 77.2 0.3
2020-Jul-16 Thu 3.79 ### ### 3.87 461,978 0 ### ### ###
2020-Jul-15 Wed 3.87 3.89 3.72 3.8 19.8 19.8 ###
2020-Jul-14 Tue 3.89 ### 3.81 3.87 105,386 ### 49.1 49.1 ###
2020-Jul-13 Mon 4 ### 3.85 3.89 ### ### 0.3
2020-Jul-10 Fri ### ### ### 4 75.5 75.5 0.3
2020-Jul-09 Thu ### ### ### ### 269,221 0 65.5 65.5 0.0
2020-Jul-08 Wed ### ### ### ### 285,724 0 47.8 47.8 0.0
2020-Jul-07 Tue ### ### ### ### 47.9 47.9 0.0
2020-Jul-06 Mon ### ### ### ### 320,754 0 ### ### 0.0
2020-Jul-03 Fri 4 ### ### ### ### ### 0.0
2020-Jul-02 Thu 3.88 ### 3.88 4 81.4 81.4 0.3
2020-Jul-01 Wed 3.85 ### 3.74 3.85 307,945 575,857 ### ### 0.3
2020-Jun-30 Tue 3.7 3.87 ### 3.85 418,857 810,488 86.4 86.4 0.3
2020-Jun-29 Mon ### 3.74 ### 3.72 ### ### 0.3
2020-Jun-26 Fri ### 3.77 ### ### 149,257 281,349 64.9 64.9 0.0
2020-Jun-25 Thu 3.76 3.76 ### ### 26.0 26.0 0.0
2020-Jun-24 Wed 3.55 3.83 3.5 3.82 ### ### 0.3
2020-Jun-23 Tue 3.47 ### 3.45 3.55 331,741 572,253 86.5 86.5 ###
2020-Jun-22 Mon 3.45 3.59 3.45 3.47 ### ### 0.2
2020-Jun-19 Fri 3.54 3.55 3.46 3.46 191,286 670,457 18.0 18.0 0.2
2020-Jun-18 Thu 3.46 3.58 3.43 3.52 ### ### ###
2020-Jun-17 Wed 3.51 3.52 ### 3.46 ### ### 0.2
2020-Jun-16 Tue 3.5 3.5 ### 3.4 335,627 587,347 ### ### 0.2
2020-Jun-15 Mon 3.5 3.55 3.4 3.41 176,549 ### 41.7 41.7 ###
2020-Jun-12 Fri 3.4 3.56 ### 3.5 658,846 1,172,745 80.8 80.8 0.3
2020-Jun-11 Thu 3.59 ### 3.58 3.59 150,825 269,976 ### ### ###
2020-Jun-10 Wed ### ### 3.56 3.59 ### ### ###
2020-Jun-09 Tue 3.75 3.75 3.55 ### 275,479 ### ### ### 0.0
2020-Jun-05 Fri ### 3.75 3.59 ### ### ### 0.0
2020-Jun-04 Thu 3.7 3.7 3.57 ### 378,329 1,375,225 ### ### 0.0
2020-Jun-03 Wed 3.5 ### ### ### 87.4 87.4 0.0
2020-Jun-02 Tue 3.49 3.49 ### 3.44 ### ### 0.2
2020-Jun-01 Mon 3.45 3.56 ### 3.45 516,855 ### ### ### ###
2020-May-29 Fri 3.27 3.4 3.22 3.4 88.0 88.0 0.2
2020-May-28 Thu 3.29 ### 3.23 3.29 ### ### ###
2020-May-27 Wed ### ### 3.22 3.29 217,041 ### ### ### ###
2020-May-26 Tue 3.25 ### 3.24 3.29 ### ### ###
2020-May-25 Mon 3.26 ### 3.23 3.23 135,680 219,123 26.6 26.6 ###
2020-May-22 Fri 3.26 3.29 3.23 3.25 112,483 ### ### ### 0.2
2020-May-21 Thu 3.25 ### 3.25 3.26 75.9 75.9 0.2
2020-May-20 Wed 3.2 3.26 ### 3.25 86,882 ### ### ### 0.2
2020-May-19 Tue 3.23 3.26 ### ### 178,342 ### ### ### 0.0
2020-May-18 Mon 3.2 3.27 ### 3.21 ### ### ###
2020-May-15 Fri ### 3.27 ### 3.2 276,657 ### ### ### 0.2
2020-May-14 Thu ### ### ### ### 240,155 0 ### ### 0.0
2020-May-13 Wed 3.2 3.25 ### ### ### ### 0.0
2020-May-12 Tue 3.23 3.26 3.2 3.23 127,549 411,983 ### ### ###
2020-May-11 Mon 3.25 3.29 3.21 3.21 288,783 938,544 24.6 24.6 ###
2020-May-08 Fri 3.2 3.25 ### 3.21 ### ### ###
2020-May-07 Thu 3.2 3.24 ### 3.2 67.5 67.5 0.2
2020-May-06 Wed ### 3.25 ### ### ### ### 0.0
2020-May-05 Tue ### 3.2 ### ### 180,674 289,078 65.3 65.3 0.0
2020-May-04 Mon ### ### ### ### 121,077 0 ### ### 0.0
2020-May-01 Fri ### ### ### ### 202,585 0 ### ### 0.0
2020-Apr-30 Thu ### 3.2 ### ### 371,479 ### 74.1 74.1 0.0
2020-Apr-29 Wed ### ### ### ### 217,756 0 ### ### 0.0
2020-Apr-28 Tue ### ### ### ### 224,055 0 19.2 19.2 0.0
2020-Apr-27 Mon ### ### ### ### 532,223 0 94.3 94.3 0.0
2020-Apr-24 Fri ### ### 2.87 ### 27.0 27.0 0.0
2020-Apr-23 Thu ### ### 2.89 ### 72.1 72.1 0.0
2020-Apr-22 Wed 2.87 ### 2.82 ### 159,243 ### 81.4 81.4 0.0
2020-Apr-21 Tue 2.86 ### 2.83 ### ### ### 0.0
2020-Apr-20 Mon 2.88 ### 2.8 2.86 129,741 ### ### ### 0.2
2020-Apr-17 Fri ### ### 2.85 2.85 197,827 ### 21.4 21.4 ###
2020-Apr-16 Thu ### ### 2.86 ### ### ### 0.0
2020-Apr-15 Wed ### ### 2.89 ### ### ### 0.0
2020-Apr-14 Tue 2.86 ### 2.86 ### 62.6 62.6 0.0
2020-Apr-09 Thu 2.85 ### 2.81 2.85 53.7 53.7 ###
2020-Apr-08 Wed ### ### 2.86 2.89 ### ### ###
2020-Apr-07 Tue ### ### 2.89 ### ### ### 0.0
2020-Apr-06 Mon 2.77 2.88 2.77 2.85 193,627 ### 69.0 69.0 ###
2020-Apr-03 Fri 2.78 2.8 2.73 2.77 ### ### 0.2
2020-Apr-02 Thu ### 2.85 ### 2.78 454,250 ### 80.2 80.2 0.2
2020-Apr-01 Wed 2.59 2.76 2.59 2.73 214,343 ### 84.8 84.8 ###
2020-Mar-31 Tue ### 2.71 2.58 ### 509,348 1,347,225 29.4 29.4 0.0
2020-Mar-30 Mon 2.4 ### 2.4 ### 321,045 385,254 89.4 89.4 0.0
2020-Mar-27 Fri 2.52 ### 2.43 2.47 51.2 51.2 ###
2020-Mar-26 Thu ### 2.47 ### 2.47 537,852 664,247 ### ### ###
2020-Mar-25 Wed 2.44 2.46 ### ### ### ### 0.0
2020-Mar-24 Tue ### 2.47 ### ### ### ### 0.0
2020-Mar-23 Mon 2.55 2.55 ### ### 38.9 38.9 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 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 04:54:42 thru 2026-02-25 04:54:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000