Ignite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	1.600	1.600	1.600	1.600	1.437	0
2025-08-14	1.600	1.600	1.600	1.600	1.437	4,437
2025-08-13	1.600	1.600	1.600	1.600	1.437	7
2025-08-12	1.590	1.600	1.590	1.600	1.437	5,608
2025-08-11	1.640	1.640	1.640	1.640	1.472	5,504
2025-08-08	1.650	1.650	1.650	1.650	1.481	0
2025-08-07	1.650	1.650	1.650	1.650	1.481	0
2025-08-06	1.650	1.650	1.650	1.650	1.481	0
2025-08-05	1.620	1.650	1.578	1.650	1.481	6,010
2025-08-04	1.610	1.610	1.610	1.610	1.446	1,900
2025-08-01	1.610	1.610	1.610	1.610	1.446	1,544
2025-07-31	1.620	1.620	1.620	1.620	1.454	0
2025-07-30	1.620	1.620	1.620	1.620	1.454	0
2025-07-29	1.620	1.620	1.620	1.620	1.454	375
2025-07-28	1.530	1.620	1.530	1.620	1.454	4,825
2025-07-25	1.585	1.585	1.505	1.505	1.351	405
2025-07-24	1.540	1.540	1.540	1.540	1.383	0
2025-07-23	1.540	1.540	1.540	1.540	1.383	0
2025-07-22	1.540	1.540	1.540	1.540	1.383	0
2025-07-21	1.480	1.540	1.435	1.540	1.383	701,861
2025-07-18	1.480	1.480	1.435	1.480	1.329	1,329
2025-07-17	1.450	1.480	1.440	1.468	1.318	51,195
2025-07-16	1.465	1.480	1.450	1.480	1.329	94
2025-07-15	1.495	1.495	1.460	1.480	1.329	8,604
2025-07-14	1.480	1.480	1.480	1.480	1.329	640
2025-07-11	1.500	1.510	1.460	1.500	1.347	18,606
2025-07-10	1.445	1.445	1.445	1.445	1.297	0
2025-07-09	1.350	1.445	1.350	1.445	1.297	538,795
2025-07-08	1.305	1.305	1.305	1.305	1.172	0
2025-07-07	1.320	1.320	1.305	1.305	1.172	3,370
2025-07-04	1.300	1.300	1.300	1.300	1.167	0
2025-07-03	1.250	1.300	1.250	1.300	1.167	643,540
2025-07-02	1.250	1.250	1.250	1.250	1.122	0
2025-07-01	1.250	1.250	1.230	1.250	1.122	36,714
2025-06-30	1.200	1.200	1.200	1.200	1.077	1,500
2025-06-27	1.180	1.180	1.150	1.150	1.033	1,212
2025-06-26	1.150	1.150	1.150	1.150	1.033	0
2025-06-25	1.150	1.150	1.150	1.150	1.033	468,100
2025-06-24	1.055	1.150	1.050	1.150	1.033	130,793
2025-06-23	1.050	1.050	1.050	1.050	0.943	1,904
2025-06-20	1.100	1.100	1.100	1.100	0.988	0
2025-06-19	1.100	1.100	1.100	1.100	0.988	1,000
2025-06-18	1.140	1.140	1.140	1.140	1.024	0
2025-06-17	1.140	1.140	1.140	1.140	1.024	8
2025-06-16	1.060	1.080	1.060	1.080	0.970	5,170
2025-06-13	1.050	1.050	1.050	1.050	0.943	0
2025-06-12	1.050	1.050	1.050	1.050	0.943	0
2025-06-11	1.050	1.050	1.050	1.050	0.943	0
2025-06-10	1.050	1.050	1.050	1.050	0.943	1,739
2025-06-06	1.050	1.050	1.050	1.050	0.943	0
2025-06-05	1.050	1.050	1.050	1.050	0.943	2,190
2025-06-04	1.050	1.050	1.050	1.050	0.943	0
2025-06-03	1.050	1.050	1.050	1.050	0.943	2,314
2025-06-02	1.080	1.080	1.080	1.080	0.970	1,688
2025-05-30	1.050	1.050	1.020	1.050	0.943	30,023
2025-05-29	1.050	1.050	1.050	1.050	0.943	1,600
2025-05-28	1.050	1.050	1.050	1.050	0.943	0
2025-05-27	1.050	1.050	1.050	1.050	0.943	0
2025-05-26	1.080	1.080	1.050	1.050	0.943	4
2025-05-23	1.050	1.050	1.050	1.050	0.943	0

← NewerPage 6 of 22 · 1,265 trading daysOlder →

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.