Market data

Select a section

Integrated Diagnostics Holdings

(IDHC)
Sector: Medical Equipment and Services
$0.40
$0.01 1.14
Last updated: 10:33:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.39 $0.43 $0.39 $0.38 223,787
21/11/2024 $0.37 $0.39 $0.37 $0.38 1,663
20/11/2024 $0.39 $0.39 $0.39 $0.39 373,406
19/11/2024 $0.38 $0.39 $0.38 $0.39 6,701
18/11/2024 $0.40 $0.40 $0.37 $0.39 127,531
15/11/2024 $0.42 $0.42 $0.37 $0.42 57,569
14/11/2024 $0.43 $0.43 $0.42 $0.42 26,742
13/11/2024 $0.44 $0.44 $0.42 $0.43 1,765
12/11/2024 $0.42 $0.44 $0.42 $0.43 654
11/11/2024 $0.44 $0.44 $0.42 $0.43 6,536
08/11/2024 $0.47 $0.47 $0.44 $0.44 50,889
07/11/2024 $0.47 $0.47 $0.45 $0.46 5,596
06/11/2024 $0.47 $0.48 $0.45 $0.46 7,590
05/11/2024 $0.48 $0.49 $0.47 $0.47 18,986
04/11/2024 $0.49 $0.51 $0.48 $0.49 26,751
01/11/2024 $0.50 $0.52 $0.50 $0.50 5,623
31/10/2024 $0.50 $0.50 $0.50 $0.50 7,491
30/10/2024 $0.51 $0.54 $0.50 $0.54 79,811
29/10/2024 $0.50 $0.54 $0.48 $0.54 255,960
28/10/2024 $0.48 $0.50 $0.48 $0.50 13,137
25/10/2024 $0.47 $0.48 $0.46 $0.47 127,754
24/10/2024 $0.45 $0.50 $0.45 $0.46 101,591
23/10/2024 $0.45 $0.46 $0.45 $0.46 15,703
22/10/2024 $0.46 $0.46 $0.45 $0.46 27,828
21/10/2024 $0.45 $0.46 $0.44 $0.45 82,061
18/10/2024 $0.41 $0.46 $0.41 $0.46 1,007,326
17/10/2024 $0.43 $0.43 $0.42 $0.42 360
16/10/2024 $0.43 $0.43 $0.41 $0.43 3,501
15/10/2024 $0.41 $0.42 $0.40 $0.42 159,696
14/10/2024 $0.40 $0.42 $0.40 $0.41 1,197
11/10/2024 $0.40 $0.42 $0.41 $0.41 826
10/10/2024 $0.40 $0.41 $0.40 $0.41 3,202
09/10/2024 $0.41 $0.41 $0.40 $0.41 686
08/10/2024 $0.40 $0.41 $0.40 $0.41 280,864
07/10/2024 $0.38 $0.41 $0.38 $0.41 144,550
04/10/2024 $0.39 $0.39 $0.37 $0.37 86,547
03/10/2024 $0.39 $0.39 $0.39 $0.38 7,721
02/10/2024 $0.37 $0.39 $0.36 $0.38 20,831
01/10/2024 $0.39 $0.39 $0.37 $0.38 3,896
30/09/2024 $0.39 $0.39 $0.37 $0.38 3,738
27/09/2024 $0.36 $0.39 $0.36 $0.38 68,280
26/09/2024 $0.35 $0.36 $0.35 $0.36 29,040
25/09/2024 $0.34 $0.35 $0.34 $0.34 655
24/09/2024 $0.35 $0.35 $0.34 $0.35 169
23/09/2024 $0.35 $0.35 $0.34 $0.35 50,394
20/09/2024 $0.35 $0.35 $0.35 $0.35 18,801
19/09/2024 $0.36 $0.36 $0.35 $0.36 6,650
18/09/2024 $0.36 $0.36 $0.35 $0.36 6,941
17/09/2024 $0.36 $0.36 $0.36 $0.36 98
16/09/2024 $0.36 $0.36 $0.35 $0.35 18,734
13/09/2024 $0.34 $0.36 $0.34 $0.35 2,207
12/09/2024 $0.35 $0.36 $0.34 $0.35 50,008
11/09/2024 $0.35 $0.36 $0.35 $0.36 7,898
10/09/2024 $0.35 $0.37 $0.35 $0.36 843
09/09/2024 $0.35 $0.37 $0.35 $0.37 3,007
06/09/2024 $0.36 $0.37 $0.36 $0.36 67
05/09/2024 $0.37 $0.37 $0.36 $0.36 16,564
04/09/2024 $0.36 $0.37 $0.36 $0.37 167
03/09/2024 $0.37 $0.39 $0.37 $0.37 1,484
02/09/2024 $0.37 $0.39 $0.36 $0.38 14,152
30/08/2024 $0.38 $0.40 $0.37 $0.37 18,971
29/08/2024 $0.42 $0.38 $0.38 $0.38 15
28/08/2024 $0.42 $0.42 $0.38 $0.38 22,752
27/08/2024 $0.38 $0.41 $0.38 $0.39 21,664
26/08/2024 $0.43 $0.45 $0.43 $0.44 1,662
23/08/2024 $0.43 $0.45 $0.43 $0.44 1,662
22/08/2024 $0.43 $0.45 $0.43 $0.44 1,662
21/08/2024 $0.44 $0.45 $0.43 $0.44 1,469
20/08/2024 $0.45 $0.46 $0.44 $0.44 527,863
19/08/2024 $0.44 $0.48 $0.44 $0.46 87,412
16/08/2024 $0.38 $0.47 $0.38 $0.46 86,994
15/08/2024 $0.36 $0.37 $0.35 $0.37 98,816
14/08/2024 $0.35 $0.35 $0.35 $0.35 15,000
13/08/2024 $0.34 $0.35 $0.34 $0.35 137,237
12/08/2024 $0.35 $0.35 $0.34 $0.34 164
09/08/2024 $0.34 $0.35 $0.33 $0.34 85,624
08/08/2024 $0.32 $0.34 $0.31 $0.34 61,707
07/08/2024 $0.32 $0.33 $0.32 $0.33 65,110
06/08/2024 $0.31 $0.32 $0.32 $0.32 156
05/08/2024 $0.31 $0.32 $0.31 $0.32 26,784
02/08/2024 $0.32 $0.32 $0.32 $0.32 4,094
01/08/2024 $0.31 $0.32 $0.30 $0.32 9,855
31/07/2024 $0.30 $0.31 $0.30 $0.31 91,934
30/07/2024 $0.30 $0.30 $0.30 $0.30 19,016
29/07/2024 $0.30 $0.30 $0.29 $0.29 5
26/07/2024 $0.30 $0.30 $0.28 $0.29 152,754
25/07/2024 $0.30 $0.30 $0.28 $0.29 93
24/07/2024 $0.30 $0.29 $0.29 $0.29 0
23/07/2024 $0.30 $0.32 $0.28 $0.29 855,953
22/07/2024 $0.30 $0.32 $0.30 $0.30 4,633
19/07/2024 $0.30 $0.32 $0.30 $0.31 72,773
18/07/2024 $0.31 $0.32 $0.30 $0.31 11,953
17/07/2024 $0.30 $0.31 $0.30 $0.31 9,007
16/07/2024 $0.31 $0.31 $0.31 $0.31 12,119
15/07/2024 $0.31 $0.31 $0.31 $0.31 841
12/07/2024 $0.31 $0.31 $0.30 $0.31 25,027
11/07/2024 $0.29 $0.31 $0.29 $0.31 87,449
10/07/2024 $0.29 $0.31 $0.29 $0.30 5,004
09/07/2024 $0.30 $0.30 $0.30 $0.30 34,034
08/07/2024 $0.28 $0.30 $0.28 $0.29 778,801
05/07/2024 $0.29 $0.29 $0.28 $0.28 31,457
04/07/2024 $0.30 $0.30 $0.30 $0.30 0
03/07/2024 $0.30 $0.31 $0.29 $0.30 123,469
02/07/2024 $0.30 $0.31 $0.30 $0.30 13,400,890
01/07/2024 $0.30 $0.31 $0.30 $0.30 6,766,484
28/06/2024 $0.32 $0.32 $0.31 $0.31 1,996,179
27/06/2024 $0.32 $0.32 $0.31 $0.32 47,331
26/06/2024 $0.32 $0.32 $0.32 $0.32 3,974,136
25/06/2024 $0.32 $0.32 $0.32 $0.32 15,588
24/06/2024 $0.32 $0.32 $0.32 $0.32 2,835,278
21/06/2024 $0.32 $0.33 $0.32 $0.33 38,957
20/06/2024 $0.33 $0.33 $0.32 $0.32 13
19/06/2024 $0.33 $0.33 $0.32 $0.32 75,972
18/06/2024 $0.33 $0.34 $0.32 $0.33 18,423
17/06/2024 $0.32 $0.33 $0.32 $0.32 37,156
14/06/2024 $0.33 $0.33 $0.32 $0.32 1,720,912
13/06/2024 $0.33 $0.32 $0.32 $0.32 501
12/06/2024 $0.33 $0.33 $0.32 $0.32 52
11/06/2024 $0.33 $0.34 $0.32 $0.32 688
10/06/2024 $0.32 $0.33 $0.32 $0.32 709
07/06/2024 $0.32 $0.34 $0.32 $0.32 40,526
06/06/2024 $0.33 $0.34 $0.33 $0.34 171
05/06/2024 $0.32 $0.33 $0.32 $0.32 156
04/06/2024 $0.32 $0.33 $0.32 $0.32 33,042
03/06/2024 $0.32 $0.32 $0.31 $0.32 0
31/05/2024 $0.32 $0.32 $0.31 $0.31 0
30/05/2024 $0.32 $0.32 $0.32 $0.32 123,880
29/05/2024 $0.32 $0.32 $0.32 $0.32 118,478
28/05/2024 $0.32 $0.33 $0.31 $0.31 285
27/05/2024 $0.32 $0.33 $0.31 $0.31 152

Market data

Select a section