Ignite Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 0.955 | 0.955 | 0.955 | 0.955 | 0.877 | 0 |
| 2025-11-06 | 0.955 | 0.955 | 0.955 | 0.955 | 0.877 | 0 |
| 2025-11-05 | 0.955 | 0.955 | 0.955 | 0.955 | 0.877 | 4,161 |
| 2025-11-04 | 0.955 | 0.955 | 0.955 | 0.955 | 0.877 | 0 |
| 2025-11-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.877 | 103 |
| 2025-10-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.872 | 0 |
| 2025-10-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.872 | 0 |
| 2025-10-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.872 | 609 |
| 2025-10-28 | 1.055 | 1.055 | 0.950 | 0.950 | 0.872 | 13,247 |
| 2025-10-27 | 1.075 | 1.075 | 1.075 | 1.075 | 0.987 | 0 |
| 2025-10-24 | 1.075 | 1.075 | 1.075 | 1.075 | 0.987 | 0 |
| 2025-10-23 | 1.075 | 1.075 | 1.075 | 1.075 | 0.987 | 8,838 |
| 2025-10-22 | 1.065 | 1.065 | 1.065 | 1.065 | 0.978 | 0 |
| 2025-10-21 | 1.065 | 1.065 | 1.065 | 1.065 | 0.978 | 0 |
| 2025-10-20 | 1.050 | 1.065 | 1.050 | 1.065 | 0.978 | 185 |
| 2025-10-17 | 1.045 | 1.050 | 1.045 | 1.050 | 0.964 | 8,337 |
| 2025-10-16 | 1.050 | 1.050 | 1.015 | 1.015 | 0.932 | 12,197 |
| 2025-10-15 | 1.045 | 1.050 | 1.015 | 1.030 | 0.946 | 7,684 |
| 2025-10-14 | 1.095 | 1.095 | 1.028 | 1.040 | 0.955 | 7,949 |
| 2025-10-13 | 1.065 | 1.115 | 1.050 | 1.095 | 1.005 | 10,641 |
| 2025-10-10 | 1.120 | 1.120 | 1.105 | 1.120 | 1.028 | 6,168 |
| 2025-10-09 | 1.090 | 1.160 | 1.055 | 1.160 | 1.065 | 25,281 |
| 2025-10-08 | 1.005 | 1.090 | 1.000 | 1.090 | 1.001 | 60,168 |
| 2025-10-07 | 1.430 | 1.430 | 1.430 | 1.430 | 1.313 | 40,000 |
| 2025-10-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-10-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-10-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-25 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 0 |
| 2025-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 6,000 |
| 2025-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.377 | 10,000 |
| 2025-09-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.395 | 373 |
| 2025-09-12 | 1.525 | 1.525 | 1.525 | 1.525 | 1.400 | 1 |
| 2025-09-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.414 | 0 |
| 2025-09-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.414 | 0 |
| 2025-09-09 | 1.540 | 1.540 | 1.540 | 1.540 | 1.414 | 2,500 |
| 2025-09-08 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-09-05 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-09-04 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-09-03 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-09-02 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-09-01 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-08-29 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 28 |
| 2025-08-28 | 1.590 | 1.590 | 1.590 | 1.590 | 1.460 | 0 |
| 2025-08-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.428 | 0 |
| 2025-08-26 | 1.545 | 1.590 | 1.545 | 1.590 | 1.428 | 3,000 |
| 2025-08-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.428 | 2,500 |
| 2025-08-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.437 | 0 |
| 2025-08-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.437 | 0 |
| 2025-08-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.437 | 0 |
| 2025-08-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.437 | 0 |
| 2025-08-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.437 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0300 AUD |
| 2026-02-26 | 0.0300 AUD |
| 2025-08-28 | 0.0350 AUD |
| 2025-02-27 | 0.0350 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.