Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.014	0.014	0.014	0.014	0.014	0
2023-09-20	0.014	0.014	0.014	0.014	0.014	258,101
2023-09-19	0.014	0.014	0.013	0.013	0.013	1,229,337
2023-09-18	0.013	0.013	0.013	0.013	0.013	0
2023-09-15	0.013	0.013	0.013	0.013	0.013	0
2023-09-14	0.013	0.013	0.013	0.013	0.013	566,181
2023-09-13	0.013	0.013	0.012	0.012	0.012	899,497
2023-09-12	0.013	0.013	0.013	0.013	0.013	0
2023-09-11	0.013	0.013	0.013	0.013	0.013	0
2023-09-08	0.013	0.013	0.013	0.013	0.013	0
2023-09-07	0.013	0.013	0.013	0.013	0.013	0
2023-09-06	0.013	0.013	0.013	0.013	0.013	1,989,303
2023-09-05	0.013	0.013	0.013	0.013	0.013	1,603,532
2023-09-04	0.014	0.014	0.013	0.013	0.013	2,225,826
2023-09-01	0.014	0.015	0.014	0.015	0.015	291,551
2023-08-31	0.014	0.015	0.014	0.015	0.015	100,000
2023-08-30	0.016	0.016	0.016	0.016	0.016	0
2023-08-29	0.016	0.016	0.016	0.016	0.016	43,750
2023-08-28	0.016	0.016	0.016	0.016	0.016	124,433
2023-08-25	0.016	0.016	0.016	0.016	0.016	0
2023-08-24	0.016	0.016	0.016	0.016	0.016	716,253
2023-08-23	0.017	0.017	0.017	0.017	0.017	0
2023-08-22	0.017	0.017	0.017	0.017	0.017	50,363
2023-08-21	0.016	0.017	0.016	0.017	0.017	622,286
2023-08-18	0.017	0.017	0.017	0.017	0.017	0
2023-08-17	0.017	0.017	0.017	0.017	0.017	0
2023-08-16	0.017	0.017	0.017	0.017	0.017	886,265
2023-08-15	0.017	0.018	0.017	0.018	0.018	381,528
2023-08-14	0.017	0.017	0.017	0.017	0.017	614,114
2023-08-11	0.018	0.018	0.018	0.018	0.018	0
2023-08-10	0.018	0.018	0.018	0.018	0.018	20,000
2023-08-09	0.015	0.018	0.015	0.015	0.015	459,487
2023-08-08	0.017	0.017	0.016	0.017	0.017	3,776,442
2023-08-07	0.017	0.017	0.017	0.017	0.017	400,000
2023-08-04	0.016	0.018	0.016	0.017	0.017	612,000
2023-08-03	0.017	0.017	0.017	0.017	0.017	0
2023-08-02	0.017	0.017	0.017	0.017	0.017	745,570
2023-08-01	0.018	0.018	0.017	0.017	0.017	122,000
2023-07-31	0.017	0.017	0.017	0.017	0.017	0
2023-07-28	0.018	0.018	0.015	0.017	0.017	1,848,306
2023-07-27	0.019	0.019	0.019	0.019	0.019	11,000
2023-07-26	0.018	0.018	0.018	0.018	0.018	826,798
2023-07-25	0.018	0.019	0.018	0.019	0.019	715,724
2023-07-24	0.019	0.019	0.019	0.019	0.019	200,000
2023-07-21	0.020	0.021	0.019	0.020	0.020	1,150,242
2023-07-20	0.019	0.021	0.019	0.020	0.020	356,034
2023-07-19	0.019	0.019	0.019	0.019	0.019	861,605
2023-07-18	0.020	0.020	0.020	0.020	0.020	102,200
2023-07-17	0.020	0.020	0.020	0.020	0.020	249,473
2023-07-14	0.021	0.021	0.020	0.021	0.021	1,404,948
2023-07-13	0.023	0.023	0.021	0.021	0.021	180,379
2023-07-12	0.021	0.023	0.021	0.023	0.023	472,102
2023-07-11	0.020	0.021	0.020	0.021	0.021	1,224,089
2023-07-10	0.021	0.021	0.019	0.019	0.019	936,966
2023-07-07	0.019	0.019	0.018	0.018	0.018	296,954
2023-07-06	0.020	0.020	0.020	0.020	0.020	255,000
2023-07-05	0.019	0.020	0.019	0.020	0.020	756,278
2023-07-04	0.021	0.023	0.020	0.020	0.020	1,106,309
2023-07-03	0.020	0.023	0.020	0.023	0.023	585,936
2023-06-30	0.018	0.021	0.018	0.021	0.021	1,784,044

← NewerPage 14 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.