Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-Feb-27 05:30:56 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 9...

     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 26th 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-Aug-01 Mon 0.51 0.51 ### ### 229,147 ### ### ### 0.0
2022-Jul-29 Fri 0.5 0.53 0.5 0.51 ### ### ###
2022-Jul-28 Thu 0.49 0.51 0.49 0.51 ### ### ###
2022-Jul-27 Wed 0.5 0.5 0.47 0.485 ### ### 0.0
2022-Jul-26 Tue 0.5 0.51 ### 0.5 44,476 11,341 68.9 68.9 0.0
2022-Jul-25 Mon 0.52 0.52 0.5 ### 97,144 49,543 ### ### 0.0
2022-Jul-22 Fri 0.48 0.5 0.475 0.49 141,584 69,022 82.3 82.3 ###
2022-Jul-21 Thu 0.48 0.48 ### 0.47 32,379 7,770 ### ### ###
2022-Jul-20 Wed 0.47 ### ### ### 23.0 23.0 0.0
2022-Jul-19 Tue ### ### 0.455 0.455 79,858 ### 3.4 3.4 0.0
2022-Jul-18 Mon 0.445 0.5 0.445 0.5 162,987 ### ### ### 0.0
2022-Jul-15 Fri 0.455 0.47 0.445 0.445 20.9 20.9 ###
2022-Jul-14 Thu 0.45 0.455 0.45 0.455 71.7 71.7 0.0
2022-Jul-13 Wed 0.45 0.45 0.44 0.44 ### ### ###
2022-Jul-12 Tue ### ### 0.44 ### 86,587 19,049 ### ### 0.0
2022-Jul-11 Mon 0.445 ### 0.44 0.455 91.0 91.0 0.0
2022-Jul-08 Fri 0.485 0.485 0.44 0.44 92,921 42,975 ### ### ###
2022-Jul-07 Thu 0.53 0.53 0.4675 0.475 ### ### ###
2022-Jul-06 Wed 0.455 ### 0.455 ### 94,878 21,584 ### ### 0.0
2022-Jul-05 Tue 0.45 0.47 0.445 0.455 43,656 19,972 ### ### 0.0
2022-Jul-04 Mon 0.475 0.475 ### ### 20.6 20.6 0.0
2022-Jul-01 Fri 0.42 0.475 0.42 0.475 ### ### ###
2022-Jun-30 Thu 0.4 0.43 0.4 0.42 ### ### ###
2022-Jun-29 Wed ### ### 0.375 0.4 716,887 ### ### ### 0.0
2022-Jun-28 Tue ### 0.4 ### ### 777,489 ### 32.1 32.1 0.0
2022-Jun-27 Mon 0.41 0.41 ### ### 19.0 19.0 0.0
2022-Jun-24 Fri 0.425 0.4275 ### ### 344,874 ### 14.6 14.6 0.0
2022-Jun-23 Thu 0.4 0.43 ### 0.425 95.3 95.3 ###
2022-Jun-22 Wed 0.3975 0.425 ### 0.4 332,022 70,554 ### ### 0.0
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### ### 0.385 46.2 46.2 0.0
2022-Jun-17 Fri ### ### ### 0.385 71.0 71.0 0.0
2022-Jun-16 Thu ### ### ### 0.375 647,672 0 14.4 14.4 ###
2022-Jun-15 Wed ### 0.4 ### ### ### ### 0.0
2022-Jun-14 Tue ### ### ### ### 567,423 0 ### ### 0.0
2022-Jun-10 Fri 0.43 0.43 ### 0.42 30.4 30.4 ###
2022-Jun-09 Thu 0.45 0.45 0.43 0.43 266,153 ### 19.7 19.7 ###
2022-Jun-08 Wed 0.455 0.46 ### 0.45 36.9 36.9 0.0
2022-Jun-07 Tue ### 0.5 0.43 0.455 762,871 ### 6.7 6.7 0.0
2022-Jun-06 Mon 0.51 0.5275 0.49 0.49 18.3 18.3 ###
2022-Jun-03 Fri 0.52 0.52 0.5 0.51 437,224 222,984 ### ### ###
2022-Jun-02 Thu 0.55 0.55 0.52 0.52 ### ### 0.0
2022-Jun-01 Wed 0.57 0.57 0.55 0.55 ### ### ###
2022-May-31 Tue 0.575 0.58 0.56 0.57 122,242 69,677 34.4 34.4 ###
2022-May-30 Mon ### 0.59 ### 0.59 ### ### 0.0
2022-May-27 Fri 0.57 0.59 0.56 ### 475,254 273,271 34.0 34.0 0.0
2022-May-26 Thu 0.56 ### 0.555 0.57 416,186 ### ### ### ###
2022-May-25 Wed 0.57 0.58 0.55 0.58 257,741 145,623 ### ### ###
2022-May-24 Tue 0.58 ### 0.555 ### 267,349 74,189 ### ### 0.0
2022-May-23 Mon 0.585 0.59 0.56 0.59 79.4 79.4 0.0
2022-May-20 Fri 0.57 0.575 0.56 0.57 56.0 56.0 ###
2022-May-19 Thu 0.575 0.585 0.56 0.575 62.9 62.9 ###
2022-May-18 Wed ### ### 0.58 0.59 ### ### 0.0
2022-May-17 Tue 0.58 ### 0.58 ### 86.9 86.9 0.0
2022-May-16 Mon 0.58 ### 0.55 0.58 72.6 72.6 ###
2022-May-13 Fri 0.7 ### ### ### 12.4 12.4 0.0
2022-May-12 Thu 0.73 0.73 0.7 0.7 144,985 ### 24.4 24.4 ###
2022-May-11 Wed ### 0.755 0.71 0.725 135,882 ### 23.2 23.2 ###
2022-May-10 Tue 0.74 0.74 0.71 0.73 103,923 75,344 54.8 54.8 0.1
2022-May-09 Mon 0.74 0.74 0.71 0.73 103,923 75,344 54.8 54.8 0.1
2022-May-06 Fri ### 0.745 0.72 0.74 77.0 77.0 0.1
2022-May-05 Thu 0.755 0.755 ### 0.74 19.8 19.8 0.1
2022-May-04 Wed 0.745 0.755 0.73 0.73 363,545 ### ### ### 0.1
2022-May-03 Tue 0.75 0.75 0.745 0.745 ### ### ###
2022-May-02 Mon 0.76 ### 0.73 0.745 35.6 35.6 ###
2022-Apr-29 Fri 0.76 0.77 0.75 0.76 106,253 80,752 60.3 60.3 0.1
2022-Apr-28 Thu 0.77 0.77 0.76 0.76 ### ### 0.1
2022-Apr-27 Wed 0.76 0.78 0.76 ### 71.8 71.8 0.0
2022-Apr-26 Tue 0.77 0.78 0.7575 0.76 42.1 42.1 0.1
2022-Apr-22 Fri 0.78 0.78 0.76 ### 230,650 ### ### ### 0.0
2022-Apr-21 Thu 0.78 0.79 0.77 0.78 263,523 205,547 ### ### 0.1
2022-Apr-20 Wed 0.78 0.81 0.775 0.81 91.9 91.9 0.1
2022-Apr-19 Tue 0.81 0.81 0.775 0.785 15.7 15.7 ###
2022-Apr-14 Thu 0.785 ### 0.75 ### 289,628 ### ### ### 0.0
2022-Apr-13 Wed 0.8 0.8 ### 0.77 9.3 9.3 0.1
2022-Apr-12 Tue 0.81 0.81 ### 0.8 39.8 39.8 0.1
2022-Apr-11 Mon ### ### ### 0.81 ### ### 0.1
2022-Apr-08 Fri 0.82 0.8275 0.79 ### 34.5 34.5 0.0
2022-Apr-07 Thu 0.84 0.84 0.79 0.8 258,747 210,878 11.4 11.4 0.1
2022-Apr-06 Wed 0.82 0.845 0.785 0.845 ### ### ###
2022-Apr-05 Tue 0.76 0.83 0.76 0.83 293,947 233,687 97.4 97.4 ###
2022-Apr-04 Mon 0.785 0.785 0.74 ### 485,246 ### ### ### 0.0
2022-Apr-01 Fri 0.745 0.7625 0.74 0.74 ### ### 0.1
2022-Mar-31 Thu 0.745 0.75 0.725 0.73 ### ### 0.1
2022-Mar-30 Wed 0.77 0.8 0.74 0.745 545,853 ### ### ### ###
2022-Mar-29 Tue 0.74 0.79 0.74 0.76 436,373 333,825 ### ### 0.1
2022-Mar-28 Mon 0.755 0.775 ### 0.725 ### ### ###
2022-Mar-25 Fri 0.74 0.77 0.74 0.755 ### ### ###
2022-Mar-24 Thu 0.755 0.755 0.73 0.75 290,220 215,488 32.7 32.7 ###
2022-Mar-23 Wed 0.77 0.785 0.745 0.75 13.4 13.4 ###
2022-Mar-22 Tue 0.79 0.8 0.76 0.77 347,288 270,884 16.5 16.5 0.1
2022-Mar-21 Mon 0.8 ### ### 0.77 14.1 14.1 0.1
2022-Mar-18 Fri 0.79 0.81 0.79 0.8 389,045 ### 72.7 72.7 0.1
2022-Mar-17 Thu ### 0.81 ### 0.78 380,373 154,051 ### ### 0.1
2022-Mar-16 Wed ### ### 0.74 ### 139,787 51,721 64.8 64.8 0.0
2022-Mar-15 Tue 0.75 ### 0.73 0.75 ### ### ###
2022-Mar-14 Mon 0.745 0.76 ### 0.74 163,020 61,947 34.6 34.6 0.1
2022-Mar-11 Fri 0.73 ### 0.71 0.73 ### ### 0.1
2022-Mar-10 Thu 0.745 ### 0.71 0.71 331,082 ### ### ### ###
2022-Mar-09 Wed 0.71 0.755 0.71 0.75 199,527 146,153 ### ### ###
2022-Mar-08 Tue ### 0.71 0.685 0.71 ### ### ###
2022-Mar-07 Mon 0.7 ### 0.675 ### 81.9 81.9 0.0
2022-Mar-04 Fri 0.74 0.74 0.7 ### 396,059 ### ### ### 0.0
2022-Mar-03 Thu ### ### 0.72 0.745 ### ### ###
2022-Mar-02 Wed 0.75 0.775 0.71 0.73 ### ### 0.1
2022-Mar-01 Tue ### 0.76 ### 0.74 917,150 ### 92.5 92.5 0.1
2022-Feb-28 Mon ### 0.7 ### ### ### ### 0.0
2022-Feb-25 Fri ### ### ### ### 893,827 0 10.5 10.5 0.0
2022-Feb-24 Thu ### ### ### ### 1,170,946 0 ### ### 0.0
2022-Feb-23 Wed ### 0.71 0.685 0.7 1,061,383 ### ### ### ###
2022-Feb-22 Tue ### 0.7 ### 0.685 ### ### 0.0
2022-Feb-21 Mon 0.745 0.75 0.685 ### 1,787,445 ### 5.5 5.5 0.0
2022-Feb-18 Fri 0.87 0.87 0.745 0.755 ### ### ###


<< 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 2026-02-27 05:30:56 thru 2026-02-27 05:30:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000