Ignite Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.050 | 1.050 | 1.050 | 1.050 | 0.943 | 0 |
| 2025-05-21 | 1.050 | 1.050 | 1.050 | 1.050 | 0.943 | 5,975 |
| 2025-05-20 | 1.020 | 1.020 | 1.020 | 1.020 | 0.916 | 842 |
| 2025-05-19 | 1.020 | 1.020 | 1.020 | 1.020 | 0.916 | 3,271 |
| 2025-05-16 | 1.050 | 1.050 | 1.050 | 1.050 | 0.943 | 0 |
| 2025-05-15 | 1.020 | 1.050 | 1.020 | 1.050 | 0.943 | 2 |
| 2025-05-14 | 1.020 | 1.020 | 1.020 | 1.020 | 0.916 | 167 |
| 2025-05-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.880 | 0 |
| 2025-05-12 | 1.010 | 1.010 | 0.980 | 0.980 | 0.880 | 85 |
| 2025-05-09 | 0.985 | 0.985 | 0.985 | 0.985 | 0.884 | 0 |
| 2025-05-08 | 0.985 | 0.985 | 0.985 | 0.985 | 0.884 | 4,765 |
| 2025-05-07 | 0.955 | 0.955 | 0.955 | 0.955 | 0.857 | 0 |
| 2025-05-06 | 0.955 | 0.955 | 0.955 | 0.955 | 0.857 | 0 |
| 2025-05-05 | 0.955 | 0.955 | 0.955 | 0.955 | 0.857 | 0 |
| 2025-05-02 | 0.935 | 0.955 | 0.905 | 0.955 | 0.857 | 29,438 |
| 2025-05-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.853 | 0 |
| 2025-04-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.853 | 0 |
| 2025-04-29 | 0.955 | 0.955 | 0.950 | 0.950 | 0.853 | 4,148 |
| 2025-04-28 | 0.965 | 0.965 | 0.950 | 0.955 | 0.857 | 127 |
| 2025-04-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.889 | 0 |
| 2025-04-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.889 | 0 |
| 2025-04-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.889 | 1,000 |
| 2025-04-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-04-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-04-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 1,940 |
| 2025-04-14 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 0 |
| 2025-04-11 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 0 |
| 2025-04-10 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 0 |
| 2025-04-09 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 0 |
| 2025-04-08 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 5,880 |
| 2025-04-07 | 1.000 | 1.000 | 0.990 | 0.995 | 0.893 | 21,349 |
| 2025-04-04 | 1.005 | 1.005 | 1.005 | 1.005 | 0.902 | 1,350 |
| 2025-04-03 | 1.005 | 1.005 | 1.005 | 1.005 | 0.902 | 0 |
| 2025-04-02 | 1.005 | 1.005 | 1.005 | 1.005 | 0.902 | 7,096 |
| 2025-04-01 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 0 |
| 2025-03-31 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 0 |
| 2025-03-28 | 0.995 | 0.995 | 0.995 | 0.995 | 0.893 | 148 |
| 2025-03-27 | 0.995 | 1.050 | 0.995 | 1.050 | 0.943 | 1,260 |
| 2025-03-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-03-25 | 0.995 | 1.000 | 0.995 | 1.000 | 0.898 | 33,542 |
| 2025-03-24 | 1.020 | 1.025 | 1.000 | 1.000 | 0.898 | 27,074 |
| 2025-03-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 32 |
| 2025-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-03-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-03-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-03-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 0 |
| 2025-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.898 | 4,100 |
| 2025-03-13 | 1.035 | 1.035 | 1.035 | 1.035 | 0.929 | 9,000 |
| 2025-03-12 | 1.070 | 1.070 | 1.070 | 1.070 | 0.961 | 6,900 |
| 2025-03-11 | 1.120 | 1.120 | 1.120 | 1.120 | 1.006 | 0 |
| 2025-03-10 | 1.120 | 1.120 | 1.120 | 1.120 | 1.006 | 0 |
| 2025-03-07 | 1.120 | 1.120 | 1.120 | 1.120 | 1.006 | 0 |
| 2025-03-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.006 | 0 |
| 2025-03-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.006 | 18 |
| 2025-03-04 | 1.120 | 1.120 | 1.120 | 1.120 | 1.006 | 1,487 |
| 2025-03-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.033 | 1,271 |
| 2025-02-28 | 1.100 | 1.100 | 1.100 | 1.100 | 0.988 | 0 |
| 2025-02-27 | 1.100 | 1.100 | 1.100 | 1.100 | 0.988 | 0 |
| 2025-02-26 | 1.100 | 1.100 | 1.100 | 1.100 | 0.956 | 0 |
| 2025-02-25 | 1.100 | 1.100 | 1.095 | 1.100 | 0.956 | 31,297 |
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.