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 Fri 26-Mar-06 02:39:38 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 22...

     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 .. Thursday 5th March 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
2016-Aug-16 Tue 2.375 ### ### ### ### ### 0.0
2016-Aug-15 Mon ### ### ### ### 80,453 0 85.9 85.9 0.0
2016-Aug-12 Fri ### ### 2.23 2.27 94,652 ### 8.5 8.5 0.2
2016-Aug-11 Thu 2.45 2.45 ### ### 137,024 167,854 12.6 12.6 0.0
2016-Aug-10 Wed ### 2.45 ### 2.44 226,055 ### 86.3 86.3 0.2
2016-Aug-09 Tue ### ### 2.29 ### 281,725 322,575 ### ### 0.0
2016-Aug-08 Mon 2.28 ### 2.26 2.29 ### ### ###
2016-Aug-05 Fri 2.21 2.25 2.21 2.24 ### ### ###
2016-Aug-04 Thu 2.2 2.22 2.2 2.2 38,348 84,749 ### ### 0.2
2016-Aug-03 Wed 2.21 2.21 2.2 2.2 38.3 38.3 0.2
2016-Aug-02 Tue 2.28 2.28 2.2 2.21 18.7 18.7 0.2
2016-Aug-01 Mon 2.27 2.29 2.24 2.25 28,558 64,683 ### ### ###
2016-Jul-29 Fri 2.27 ### 2.23 2.25 ### ### ###
2016-Jul-28 Thu ### 2.27 ### 2.27 91.2 91.2 0.2
2016-Jul-27 Wed ### 2.2 ### ### 109,185 ### ### ### 0.0
2016-Jul-26 Tue 2.25 2.26 ### 2.2 18.6 18.6 0.2
2016-Jul-25 Mon 2.27 ### 2.25 2.25 60,589 ### ### ### ###
2016-Jul-22 Fri 2.25 ### 2.24 2.25 72.3 72.3 ###
2016-Jul-21 Thu 2.22 2.26 2.2 2.23 250,772 559,221 ### ### ###
2016-Jul-20 Wed ### ### ### ### ### ### 0.0
2016-Jul-19 Tue ### ### ### ### 158,952 0 ### ### 0.0
2016-Jul-18 Mon 2.2 2.22 ### ### 126,876 ### 21.7 21.7 0.0
2016-Jul-15 Fri 2.24 ### 2.2 2.2 33,975 37,372 ### ### 0.2
2016-Jul-14 Thu 2.24 2.24 2.21 2.23 ### ### ###
2016-Jul-13 Wed ### ### 2.2 2.2 137,058 ### ### ### 0.2
2016-Jul-12 Tue 2.25 ### 2.225 ### 88.9 88.9 0.0
2016-Jul-11 Mon 2.2 2.22 ### 2.21 69.3 69.3 0.2
2016-Jul-08 Fri 2.2 2.24 ### ### 69,388 ### ### ### 0.0
2016-Jul-07 Thu 2.28 2.28 2.2 2.2 44,823 ### 11.3 11.3 0.2
2016-Jul-06 Wed 2.27 2.28 2.2 2.28 ### ### 0.2
2016-Jul-05 Tue 2.27 2.29 2.26 2.27 77.0 77.0 0.2
2016-Jul-04 Mon 2.29 2.29 2.2 2.21 ### ### 0.2
2016-Jul-01 Fri 2.27 ### 2.25 ### ### ### 0.0
2016-Jun-30 Thu 2.29 2.29 2.23 2.25 76,256 ### 19.5 19.5 ###
2016-Jun-29 Wed 2.26 ### 2.2 2.2 93,621 102,983 ### ### 0.2
2016-Jun-28 Tue ### 2.26 ### 2.26 75,222 ### 91.4 91.4 ###
2016-Jun-27 Mon 2.22 2.26 2.175 ### 77,377 171,583 20.3 20.3 0.0
2016-May-27 Fri ### ### ### ### ### ### 0.0
2016-May-26 Thu 2.085 ### ### ### ### ### 0.0
2016-May-25 Wed ### ### ### ### 86.4 86.4 0.0
2016-May-24 Tue ### ### ### ### 45,128 0 79.2 79.2 0.0
2016-May-23 Mon ### ### ### ### 42,755 0 33.4 33.4 0.0
2016-May-20 Fri ### ### ### ### 67.5 67.5 0.0
2016-May-19 Thu ### ### ### ### 234,559 0 19.5 19.5 0.0
2016-May-18 Wed ### ### ### ### 172,944 0 26.2 26.2 0.0
2016-May-17 Tue ### ### ### ### 35,026 0 30.8 30.8 0.0
2016-May-16 Mon ### ### ### ### 115,977 0 70.4 70.4 0.0
2016-May-13 Fri ### ### ### ### ### ### 0.0
2016-May-12 Thu ### ### ### ### 26,572 0 27.7 27.7 0.0
2016-May-11 Wed ### ### ### ### 88.8 88.8 0.0
2016-May-10 Tue ### ### ### ### 74,751 0 ### ### 0.0
2016-May-09 Mon ### 2.2 ### ### ### ### 0.0
2016-May-06 Fri ### ### ### ### ### ### 0.0
2016-May-05 Thu ### ### ### ### ### ### 0.0
2016-May-04 Wed ### ### ### ### 64,341 0 ### ### 0.0
2016-May-03 Tue ### ### ### ### ### ### 0.0
2016-May-02 Mon 2.2 2.25 ### ### 132,552 149,121 ### ### 0.0
2016-Apr-29 Fri 2.25 2.25 ### ### 62,989 ### 12.6 12.6 0.0
2016-Apr-28 Thu 2.28 ### 2.23 2.23 ### ### ###
2016-Apr-27 Wed 2.28 ### 2.27 2.285 ### ### ###
2016-Apr-26 Tue ### ### 2.26 2.28 27,647 31,241 ### ### 0.2
2016-Apr-22 Fri ### ### 2.27 2.27 131,549 ### 24.6 24.6 0.2
2016-Apr-21 Thu ### ### 2.22 ### ### ### 0.0
2016-Apr-20 Wed 2.29 ### 2.23 ### ### ### 0.0
2016-Apr-19 Tue 2.24 2.29 2.24 2.25 160,073 ### 76.1 76.1 ###
2016-Apr-18 Mon 2.25 2.25 2.225 2.23 25.6 25.6 ###
2016-Apr-15 Fri 2.23 2.25 2.21 2.22 77,254 172,276 23.8 23.8 0.2
2016-Apr-14 Thu ### 2.25 ### 2.2 60,554 68,123 74.6 74.6 0.2
2016-Apr-13 Wed 2.23 2.25 ### ### 99,772 112,243 ### ### 0.0
2016-Apr-12 Tue ### 2.26 ### 2.24 124,479 ### ### ### ###
2016-Apr-11 Mon ### 2.2 ### ### ### ### 0.0
2016-Apr-08 Fri ### ### ### ### 192,089 0 90.9 90.9 0.0
2016-Apr-07 Thu ### 2 ### 2 53,283 53,283 ### ### 0.1
2016-Apr-06 Wed ### ### 1.927 ### 35,084 ### 81.8 81.8 0.0
2016-Apr-05 Tue 1.945 ### 1.89 ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### 21,255 0 76.6 76.6 0.0
2016-Apr-01 Fri ### 1.925 ### ### ### ### 0.0
2016-Mar-31 Thu 1.89 1.955 1.88 ### 41,670 ### 74.3 74.3 0.0
2016-Mar-30 Wed ### ### 1.88 1.885 ### ### 0.1
2016-Mar-29 Tue ### 1.955 1.89 ### 53,825 103,478 39.6 39.6 0.0
2016-Mar-24 Thu ### 1.955 ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 64,729 0 ### ### 0.0
2016-Mar-22 Tue ### ### ### ### 48,250 0 ### ### 0.0
2016-Mar-21 Mon 1.89 ### 1.89 ### 54,428 ### 90.3 90.3 0.0
2016-Mar-18 Fri 1.89 ### 1.88 1.89 ### ### ###
2016-Mar-17 Thu 1.925 ### 1.88 1.89 44,750 ### 17.5 17.5 ###
2016-Mar-16 Wed ### 1.925 ### 1.925 75.8 75.8 0.1
2016-Mar-15 Tue ### ### ### ### 0.0
2016-Mar-14 Mon 1.88 ### 1.88 ### 73,326 68,926 90.3 90.3 0.0
2016-Mar-11 Fri ### 1.925 1.86 1.88 45,480 86,070 ### ### 0.1
2016-Mar-10 Thu ### ### 1.86 ### 86.0 86.0 0.0
2016-Mar-09 Wed ### ### 1.87 1.88 19.9 19.9 0.1
2016-Mar-08 Tue ### ### 1.885 1.925 104,684 ### ### ### 0.1
2016-Mar-07 Mon ### ### ### ### 168,021 0 31.4 31.4 0.0
2016-Mar-04 Fri ### ### ### ### ### ### 0.0
2016-Mar-03 Thu ### ### 2 ### 78,849 78,849 ### ### 0.0
2016-Mar-02 Wed ### ### ### ### 21.2 21.2 0.0
2016-Mar-01 Tue ### ### ### ### ### ### 0.0
2016-Feb-29 Mon ### ### 2 ### 78,323 78,323 73.0 73.0 0.0
2016-Feb-26 Fri ### ### 2 ### 34,420 34,420 31.2 31.2 0.0
2016-Feb-25 Thu ### ### ### ### 157,675 0 ### ### 0.0
2016-Feb-24 Wed ### ### ### ### 294,686 0 76.2 76.2 0.0
2016-Feb-23 Tue ### ### ### ### ### ### 0.0
2016-Feb-22 Mon ### ### 1.73 ### ### ### 0.0
2016-Feb-19 Fri ### ### 1.71 1.8 521,543 ### 7.7 7.7 0.1
2016-Feb-18 Thu ### ### ### ### 86,559 0 19.0 19.0 0.0
2016-Feb-17 Wed ### ### 1.88 ### 82.5 82.5 0.0
2016-Feb-16 Tue 1.85 ### 1.85 ### 102,079 94,423 ### ### 0.0
2016-Feb-15 Mon 1.89 ### 1.85 1.88 30.6 30.6 0.1
2016-Feb-12 Fri ### ### 1.83 ### 244,184 223,428 83.5 83.5 0.0
2016-Feb-11 Thu ### ### ### ### 79,022 0 82.0 82.0 0.0
2016-Feb-10 Wed ### ### ### ### ### ### 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 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 2026-03-06 02:39:38 thru 2026-03-06 02:39:39 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000