Ignite Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.100	1.100	1.095	1.100	0.956	31,297
2025-02-24	1.050	1.100	1.050	1.100	0.956	14,801
2025-02-21	1.050	1.075	1.050	1.050	0.913	3,617
2025-02-20	0.910	0.910	0.910	0.910	0.791	0
2025-02-19	0.910	0.910	0.910	0.910	0.791	434,155
2025-02-18	0.850	0.860	0.850	0.860	0.748	16,695
2025-02-17	0.810	0.810	0.810	0.810	0.704	0
2025-02-14	0.810	0.810	0.810	0.810	0.704	0
2025-02-13	0.810	0.810	0.810	0.810	0.704	375
2025-02-12	0.810	0.810	0.810	0.810	0.704	0
2025-02-11	0.810	0.810	0.810	0.810	0.704	2,000
2025-02-10	0.810	0.810	0.810	0.810	0.704	4,721
2025-02-07	0.800	0.800	0.800	0.800	0.695	0
2025-02-06	0.800	0.800	0.800	0.800	0.695	0
2025-02-05	0.800	0.800	0.800	0.800	0.695	0
2025-02-04	0.800	0.800	0.800	0.800	0.695	0
2025-02-03	0.800	0.800	0.800	0.800	0.695	0
2025-01-31	0.800	0.800	0.800	0.800	0.695	0
2025-01-30	0.800	0.800	0.800	0.800	0.695	2,994
2025-01-29	0.835	0.835	0.835	0.835	0.726	1,140
2025-01-28	0.850	0.850	0.850	0.850	0.739	0
2025-01-24	0.850	0.850	0.850	0.850	0.739	2
2025-01-23	0.800	0.800	0.800	0.800	0.695	0
2025-01-22	0.790	0.800	0.790	0.800	0.695	3,240
2025-01-21	0.750	0.750	0.750	0.750	0.652	0
2025-01-20	0.750	0.750	0.750	0.750	0.652	4,000
2025-01-17	0.735	0.735	0.735	0.735	0.639	483
2025-01-16	0.750	0.750	0.750	0.750	0.652	5,017
2025-01-15	0.655	0.655	0.655	0.655	0.569	0
2025-01-14	0.655	0.655	0.655	0.655	0.569	0
2025-01-13	0.655	0.655	0.655	0.655	0.569	0
2025-01-10	0.655	0.655	0.655	0.655	0.569	0
2025-01-09	0.655	0.655	0.655	0.655	0.569	0
2025-01-08	0.655	0.655	0.655	0.655	0.569	0
2025-01-07	0.655	0.655	0.655	0.655	0.569	0
2025-01-06	0.655	0.655	0.655	0.655	0.569	0
2025-01-03	0.655	0.655	0.655	0.655	0.569	0
2025-01-02	0.655	0.655	0.655	0.655	0.569	0
2024-12-31	0.655	0.655	0.655	0.655	0.569	0
2024-12-30	0.655	0.655	0.655	0.655	0.569	0
2024-12-27	0.655	0.655	0.655	0.655	0.569	0
2024-12-24	0.655	0.655	0.655	0.655	0.569	0
2024-12-23	0.655	0.655	0.655	0.655	0.569	473
2024-12-20	0.650	0.650	0.650	0.650	0.565	0
2024-12-19	0.650	0.650	0.650	0.650	0.565	0
2024-12-18	0.650	0.650	0.650	0.650	0.565	0
2024-12-17	0.655	0.655	0.650	0.650	0.565	4,254
2024-12-16	0.640	0.640	0.640	0.640	0.556	22
2024-12-13	0.630	0.630	0.630	0.630	0.548	5,000
2024-12-12	0.610	0.610	0.610	0.610	0.530	203
2024-12-11	0.560	0.560	0.560	0.560	0.487	0
2024-12-10	0.560	0.560	0.560	0.560	0.487	0
2024-12-09	0.560	0.565	0.560	0.560	0.487	1,137
2024-12-06	0.405	0.405	0.405	0.405	0.352	0
2024-12-05	0.405	0.405	0.405	0.405	0.352	0
2024-12-04	0.405	0.405	0.405	0.405	0.352	0
2024-12-03	0.405	0.405	0.405	0.405	0.352	0
2024-12-02	0.405	0.405	0.405	0.405	0.352	0
2024-11-29	0.405	0.405	0.405	0.405	0.352	0
2024-11-28	0.405	0.405	0.405	0.405	0.352	0

← NewerPage 8 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.