Identitii Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.895	0.895	0.895	0.895	0.895	1
2026-10-20	0.900	0.900	0.900	0.900	0.900	0
2026-10-19	0.845	0.900	0.845	0.900	0.900	2,522
2026-10-16	0.840	0.845	0.840	0.845	0.845	390
2026-10-15	0.900	0.900	0.890	0.890	0.890	16
2026-10-14	0.890	0.900	0.890	0.900	0.900	6,104
2026-10-13	0.895	0.895	0.895	0.895	0.895	0
2026-10-12	0.900	0.900	0.895	0.895	0.895	460
2026-10-09	1.000	1.000	0.980	0.980	0.980	6,525
2026-10-08	1.000	1.010	0.950	0.950	0.950	22,781
2026-10-07	0.985	0.985	0.985	0.985	0.985	3
2026-10-06	0.980	0.985	0.980	0.980	0.980	118,764
2026-10-05	0.925	0.925	0.925	0.925	0.925	0
2026-10-02	0.900	0.950	0.900	0.925	0.925	811
2026-10-01	0.950	0.950	0.950	0.950	0.950	10
2026-09-30	1.000	1.010	0.950	0.950	0.950	8,231
2026-09-29	0.970	0.970	0.950	0.950	0.950	50
2026-09-28	0.970	0.970	0.970	0.970	0.970	238
2026-09-25	0.950	1.000	0.950	1.000	1.000	9,900
2026-09-24	0.935	0.955	0.930	0.955	0.955	2,567
2026-09-23	0.950	0.950	0.940	0.940	0.940	67
2026-09-22	0.890	0.950	0.890	0.950	0.950	9,424
2026-09-21	0.860	0.860	0.860	0.860	0.860	0
2026-09-18	0.820	0.860	0.820	0.860	0.860	224
2026-09-17	0.800	0.800	0.800	0.800	0.800	202
2026-09-16	0.800	0.800	0.800	0.800	0.800	0
2026-09-15	0.900	0.900	0.800	0.800	0.800	2,128
2026-09-14	0.905	0.940	0.905	0.925	0.925	478
2026-09-11	0.900	0.900	0.900	0.900	0.900	0
2026-09-10	0.960	0.960	0.895	0.900	0.900	15,909
2026-09-09	0.840	0.855	0.840	0.855	0.855	635
2026-09-08	0.840	0.840	0.800	0.840	0.840	7,374
2026-09-07	0.900	0.900	0.900	0.900	0.900	1,045
2026-09-04	0.940	0.940	0.940	0.940	0.940	117
2026-09-03	0.900	0.960	0.900	0.925	0.925	3,385
2026-09-02	0.870	0.870	0.870	0.870	0.870	0
2026-09-01	0.860	0.890	0.860	0.870	0.870	12,542
2026-08-31	0.880	0.880	0.880	0.880	0.880	608
2026-08-28	0.750	0.770	0.750	0.770	0.770	651
2026-08-27	0.540	0.700	0.540	0.700	0.700	6,181
2026-08-26	0.500	0.500	0.500	0.500	0.500	0
2026-08-25	0.500	0.500	0.500	0.500	0.500	0
2026-08-24	0.500	0.500	0.500	0.500	0.500	1
2026-08-21	0.410	0.410	0.410	0.410	0.410	0
2026-08-20	0.410	0.410	0.410	0.410	0.410	0
2026-08-19	0.410	0.410	0.410	0.410	0.410	1
2026-08-18	0.410	0.410	0.410	0.410	0.410	550
2026-08-17	0.400	0.405	0.400	0.400	0.400	12
2026-08-14	0.800	0.800	0.800	0.800	0.800	0
2026-08-13	0.800	1.000	0.800	0.800	0.800	83,524
2026-08-12	0.600	0.600	0.600	0.600	0.600	357
2026-08-11	0.004	0.004	0.004	0.004	0.800	143
2026-08-10	0.004	0.004	0.004	0.004	0.800	12,182
2026-08-07	0.004	0.004	0.004	0.004	0.800	691
2026-08-06	0.004	0.004	0.004	0.004	0.800	6,616
2026-08-05	0.004	0.004	0.004	0.004	0.800	10,093
2026-08-04	0.004	0.005	0.004	0.004	0.800	34,149
2026-08-03	0.004	0.004	0.004	0.004	0.800	0
2026-07-31	0.004	0.004	0.004	0.004	0.800	0
2026-07-30	0.004	0.004	0.004	0.004	0.800	0

Page 1 of 2 · 66 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.