Icetana Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.028	0.028	0.028	0.028	0.028	100,000
2022-07-15	0.028	0.028	0.028	0.028	0.028	0
2022-07-14	0.028	0.028	0.028	0.028	0.028	0
2022-07-13	0.028	0.028	0.028	0.028	0.028	0
2022-07-12	0.030	0.030	0.028	0.028	0.028	185,558
2022-07-11	0.033	0.033	0.030	0.030	0.030	126,378
2022-07-08	0.024	0.028	0.024	0.028	0.028	602,925
2022-07-07	0.018	0.018	0.018	0.018	0.018	0
2022-07-06	0.018	0.018	0.018	0.018	0.018	0
2022-07-05	0.018	0.018	0.018	0.018	0.018	0
2022-07-04	0.018	0.018	0.018	0.018	0.018	0
2022-07-01	0.018	0.018	0.018	0.018	0.018	0
2022-06-30	0.018	0.018	0.018	0.018	0.018	100,000
2022-06-29	0.020	0.020	0.017	0.018	0.018	529,238
2022-06-28	0.019	0.019	0.019	0.019	0.019	213,576
2022-06-27	0.019	0.019	0.018	0.018	0.018	612,543
2022-06-24	0.019	0.020	0.019	0.019	0.019	228,300
2022-06-23	0.020	0.020	0.019	0.019	0.019	482,124
2022-06-22	0.022	0.023	0.022	0.023	0.023	105,312
2022-06-21	0.021	0.022	0.020	0.022	0.022	233,227
2022-06-20	0.023	0.024	0.023	0.024	0.024	277,952
2022-06-17	0.021	0.021	0.020	0.020	0.020	341,747
2022-06-16	0.024	0.024	0.021	0.022	0.022	957,697
2022-06-15	0.027	0.027	0.024	0.024	0.024	411,585
2022-06-14	0.026	0.026	0.026	0.026	0.026	243,000
2022-06-10	0.027	0.027	0.026	0.026	0.026	93,800
2022-06-09	0.026	0.026	0.026	0.026	0.026	20,000
2022-06-08	0.026	0.026	0.026	0.026	0.026	20,000
2022-06-07	0.028	0.028	0.027	0.027	0.027	32,070
2022-06-06	0.031	0.031	0.028	0.028	0.028	285,430
2022-06-03	0.031	0.031	0.031	0.031	0.031	50,000
2022-06-02	0.031	0.031	0.031	0.031	0.031	100,000
2022-06-01	0.031	0.031	0.030	0.030	0.030	200,399
2022-05-31	0.035	0.035	0.035	0.035	0.035	0
2022-05-30	0.034	0.035	0.034	0.035	0.035	30,000
2022-05-27	0.034	0.034	0.034	0.034	0.034	73,000
2022-05-26	0.034	0.034	0.034	0.034	0.034	0
2022-05-25	0.034	0.034	0.034	0.034	0.034	22,206
2022-05-24	0.034	0.035	0.034	0.035	0.035	92,000
2022-05-23	0.034	0.034	0.034	0.034	0.034	0
2022-05-20	0.034	0.034	0.033	0.034	0.034	158,194
2022-05-19	0.029	0.034	0.029	0.033	0.033	416,305
2022-05-18	0.034	0.034	0.034	0.034	0.034	20,000
2022-05-17	0.029	0.034	0.029	0.034	0.034	627,046
2022-05-16	0.030	0.030	0.025	0.025	0.025	390,300
2022-05-13	0.030	0.030	0.030	0.030	0.030	6,250
2022-05-12	0.030	0.030	0.030	0.030	0.030	0
2022-05-11	0.031	0.031	0.030	0.030	0.030	72,272
2022-05-10	0.030	0.033	0.030	0.033	0.033	160,157
2022-05-09	0.032	0.032	0.032	0.032	0.032	172,000
2022-05-06	0.035	0.035	0.035	0.035	0.035	0
2022-05-05	0.035	0.035	0.035	0.035	0.035	48,000
2022-05-04	0.035	0.035	0.035	0.035	0.035	0
2022-05-03	0.035	0.036	0.035	0.035	0.035	1,571,770
2022-05-02	0.042	0.042	0.042	0.042	0.042	100
2022-04-29	0.043	0.043	0.043	0.043	0.043	0
2022-04-28	0.043	0.043	0.043	0.043	0.043	0
2022-04-27	0.043	0.043	0.043	0.043	0.043	1,865
2022-04-26	0.038	0.040	0.038	0.040	0.040	195,232
2022-04-22	0.039	0.039	0.039	0.039	0.039	88,205

← NewerPage 19 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.