Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.011	0.011	0.011	0.011	0.011	0
2023-12-13	0.011	0.011	0.011	0.011	0.011	0
2023-12-12	0.011	0.011	0.011	0.011	0.011	8,000
2023-12-11	0.012	0.012	0.011	0.011	0.011	15,000
2023-12-08	0.012	0.012	0.012	0.012	0.012	0
2023-12-07	0.012	0.012	0.012	0.012	0.012	0
2023-12-06	0.012	0.012	0.012	0.012	0.012	3,556
2023-12-05	0.012	0.012	0.012	0.012	0.012	0
2023-12-04	0.013	0.013	0.012	0.012	0.012	507,610
2023-12-01	0.013	0.013	0.013	0.013	0.013	0
2023-11-30	0.013	0.013	0.013	0.013	0.013	1,236,666
2023-11-29	0.012	0.012	0.012	0.012	0.012	0
2023-11-28	0.012	0.012	0.012	0.012	0.012	0
2023-11-27	0.012	0.012	0.011	0.012	0.012	1,304,841
2023-11-24	0.013	0.013	0.013	0.013	0.013	7,705
2023-11-23	0.012	0.012	0.012	0.012	0.012	2,478
2023-11-22	0.012	0.013	0.012	0.012	0.012	3,066,170
2023-11-21	0.014	0.014	0.010	0.012	0.012	8,342,979
2023-11-20	0.014	0.014	0.014	0.014	0.014	0
2023-11-17	0.014	0.014	0.014	0.014	0.014	0
2023-11-16	0.014	0.014	0.014	0.014	0.014	30,000
2023-11-15	0.014	0.014	0.014	0.014	0.014	182,295
2023-11-14	0.014	0.014	0.014	0.014	0.014	56,000
2023-11-13	0.014	0.015	0.014	0.015	0.015	621,758
2023-11-10	0.014	0.014	0.014	0.014	0.014	412,800
2023-11-09	0.012	0.012	0.012	0.012	0.012	0
2023-11-08	0.013	0.013	0.012	0.012	0.012	163,559
2023-11-07	0.013	0.013	0.013	0.013	0.013	0
2023-11-06	0.013	0.013	0.013	0.013	0.013	1
2023-11-03	0.015	0.015	0.015	0.015	0.015	0
2023-11-02	0.015	0.015	0.015	0.015	0.015	61,685
2023-11-01	0.013	0.013	0.013	0.013	0.013	0
2023-10-31	0.013	0.013	0.013	0.013	0.013	0
2023-10-30	0.013	0.013	0.013	0.013	0.013	0
2023-10-27	0.013	0.013	0.013	0.013	0.013	0
2023-10-26	0.013	0.013	0.013	0.013	0.013	0
2023-10-25	0.013	0.013	0.013	0.013	0.013	310,897
2023-10-24	0.014	0.014	0.013	0.013	0.013	51,080
2023-10-23	0.013	0.014	0.013	0.014	0.014	635,727
2023-10-20	0.014	0.014	0.014	0.014	0.014	34,000
2023-10-19	0.014	0.014	0.013	0.013	0.013	273,371
2023-10-18	0.013	0.013	0.012	0.013	0.013	1,929,803
2023-10-17	0.014	0.016	0.013	0.013	0.013	2,134,611
2023-10-16	0.015	0.015	0.013	0.013	0.013	431,473
2023-10-13	0.015	0.015	0.015	0.015	0.015	0
2023-10-12	0.015	0.015	0.015	0.015	0.015	0
2023-10-11	0.015	0.017	0.015	0.015	0.015	2,424,024
2023-10-10	0.014	0.015	0.014	0.015	0.015	52,938
2023-10-09	0.014	0.014	0.014	0.014	0.014	0
2023-10-06	0.014	0.014	0.014	0.014	0.014	0
2023-10-05	0.014	0.014	0.014	0.014	0.014	20,000
2023-10-04	0.013	0.013	0.013	0.013	0.013	65,340
2023-10-03	0.013	0.013	0.012	0.013	0.013	1,138,310
2023-10-02	0.012	0.012	0.012	0.012	0.012	0
2023-09-29	0.013	0.013	0.012	0.012	0.012	1,000,000
2023-09-28	0.015	0.016	0.013	0.013	0.013	2,291,130
2023-09-27	0.015	0.015	0.015	0.015	0.015	0
2023-09-26	0.015	0.015	0.015	0.015	0.015	36,369
2023-09-25	0.015	0.015	0.015	0.015	0.015	0
2023-09-22	0.015	0.015	0.015	0.015	0.015	501,899

← NewerPage 13 of 22 · 1,265 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.