Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.019	0.021	0.019	0.021	0.021	1,005,000
2023-06-28	0.019	0.020	0.019	0.020	0.020	75,000
2023-06-27	0.020	0.020	0.018	0.018	0.018	294,609
2023-06-26	0.020	0.021	0.018	0.018	0.018	479,944
2023-06-23	0.019	0.019	0.019	0.019	0.019	13,334
2023-06-22	0.020	0.021	0.019	0.021	0.021	1,765,827
2023-06-21	0.020	0.020	0.019	0.019	0.019	631,400
2023-06-20	0.022	0.022	0.020	0.020	0.020	337,204
2023-06-19	0.021	0.023	0.021	0.021	0.021	251,221
2023-06-16	0.022	0.022	0.021	0.021	0.021	97,111
2023-06-15	0.024	0.024	0.021	0.022	0.022	319,615
2023-06-14	0.021	0.022	0.021	0.022	0.022	100,000
2023-06-13	0.021	0.021	0.020	0.020	0.020	610,374
2023-06-09	0.019	0.021	0.019	0.020	0.020	3,872,588
2023-06-08	0.021	0.021	0.019	0.019	0.019	3,114,320
2023-06-07	0.019	0.021	0.019	0.021	0.021	1,399,693
2023-06-06	0.020	0.020	0.020	0.020	0.020	140,000
2023-06-05	0.021	0.021	0.019	0.019	0.019	403,215
2023-06-02	0.021	0.021	0.021	0.021	0.021	484,773
2023-06-01	0.019	0.022	0.019	0.021	0.021	2,630,458
2023-05-31	0.019	0.020	0.017	0.019	0.019	561,825
2023-05-30	0.022	0.022	0.019	0.021	0.021	1,299,812
2023-05-29	0.024	0.028	0.020	0.022	0.022	29,329,103
2023-05-26	0.023	0.023	0.023	0.023	0.023	0
2023-05-25	0.023	0.023	0.023	0.023	0.023	0
2023-05-24	0.023	0.023	0.023	0.023	0.023	13,601
2023-05-23	0.022	0.023	0.022	0.023	0.023	1,739,994
2023-05-22	0.022	0.022	0.022	0.022	0.022	8,922
2023-05-19	0.022	0.023	0.021	0.023	0.023	715,545
2023-05-18	0.023	0.023	0.023	0.023	0.023	25,000
2023-05-17	0.023	0.023	0.023	0.023	0.023	0
2023-05-16	0.023	0.023	0.023	0.023	0.023	65,100
2023-05-15	0.023	0.023	0.023	0.023	0.023	0
2023-05-12	0.023	0.023	0.023	0.023	0.023	1,366
2023-05-11	0.024	0.024	0.024	0.024	0.024	0
2023-05-10	0.023	0.024	0.023	0.024	0.024	983,133
2023-05-09	0.022	0.023	0.022	0.023	0.023	237,743
2023-05-08	0.023	0.023	0.023	0.023	0.023	40,000
2023-05-05	0.022	0.022	0.022	0.022	0.022	16,480
2023-05-04	0.022	0.022	0.022	0.022	0.022	84,800
2023-05-03	0.023	0.023	0.022	0.022	0.022	219,191
2023-05-02	0.022	0.022	0.022	0.022	0.022	45,200
2023-05-01	0.023	0.023	0.021	0.021	0.021	601,964
2023-04-28	0.021	0.021	0.021	0.021	0.021	0
2023-04-27	0.021	0.021	0.021	0.021	0.021	175,000
2023-04-26	0.024	0.024	0.022	0.022	0.022	399,097
2023-04-24	0.024	0.024	0.024	0.024	0.024	173,491
2023-04-21	0.022	0.024	0.022	0.024	0.024	125,460
2023-04-20	0.021	0.021	0.021	0.021	0.021	0
2023-04-19	0.021	0.021	0.021	0.021	0.021	0
2023-04-18	0.021	0.021	0.021	0.021	0.021	169,200
2023-04-17	0.021	0.021	0.021	0.021	0.021	24,530
2023-04-14	0.021	0.021	0.021	0.021	0.021	0
2023-04-13	0.021	0.021	0.021	0.021	0.021	0
2023-04-12	0.024	0.024	0.021	0.021	0.021	97,831
2023-04-11	0.022	0.023	0.022	0.023	0.023	598,484
2023-04-06	0.022	0.022	0.022	0.022	0.022	900,000
2023-04-05	0.022	0.022	0.022	0.022	0.022	0
2023-04-04	0.022	0.022	0.022	0.022	0.022	0
2023-04-03	0.022	0.022	0.022	0.022	0.022	0

← NewerPage 15 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.