Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.022	0.022	0.022	0.022	0.022	0
2023-03-30	0.022	0.022	0.022	0.022	0.022	241,404
2023-03-29	0.022	0.022	0.022	0.022	0.022	200,000
2023-03-28	0.023	0.023	0.023	0.023	0.023	0
2023-03-27	0.023	0.023	0.023	0.023	0.023	0
2023-03-24	0.023	0.023	0.023	0.023	0.023	0
2023-03-23	0.022	0.023	0.022	0.023	0.023	37,900
2023-03-22	0.019	0.022	0.019	0.022	0.022	161,315
2023-03-21	0.019	0.019	0.019	0.019	0.019	0
2023-03-20	0.019	0.019	0.019	0.019	0.019	0
2023-03-17	0.019	0.019	0.019	0.019	0.019	8,108
2023-03-16	0.020	0.020	0.020	0.020	0.020	100,000
2023-03-15	0.020	0.020	0.020	0.020	0.020	1,515,640
2023-03-14	0.019	0.020	0.019	0.020	0.020	129,887
2023-03-13	0.022	0.022	0.019	0.019	0.019	1,436,943
2023-03-10	0.022	0.022	0.022	0.022	0.022	0
2023-03-09	0.022	0.022	0.022	0.022	0.022	0
2023-03-08	0.022	0.022	0.022	0.022	0.022	0
2023-03-07	0.022	0.022	0.022	0.022	0.022	12,123
2023-03-06	0.022	0.022	0.022	0.022	0.022	0
2023-03-03	0.022	0.022	0.022	0.022	0.022	427,058
2023-03-02	0.022	0.022	0.022	0.022	0.022	0
2023-03-01	0.022	0.022	0.022	0.022	0.022	0
2023-02-28	0.023	0.024	0.022	0.022	0.022	394,282
2023-02-27	0.022	0.022	0.022	0.022	0.022	172,000
2023-02-24	0.022	0.022	0.022	0.022	0.022	301,844
2023-02-23	0.022	0.023	0.021	0.021	0.021	443,911
2023-02-22	0.022	0.022	0.022	0.022	0.022	321,363
2023-02-21	0.023	0.023	0.023	0.023	0.023	0
2023-02-20	0.023	0.023	0.023	0.023	0.023	143,478
2023-02-17	0.024	0.024	0.024	0.024	0.024	0
2023-02-16	0.024	0.024	0.024	0.024	0.024	12,050
2023-02-15	0.025	0.025	0.025	0.025	0.025	0
2023-02-14	0.025	0.025	0.025	0.025	0.025	0
2023-02-13	0.025	0.025	0.025	0.025	0.025	0
2023-02-10	0.025	0.025	0.025	0.025	0.025	20,500
2023-02-09	0.024	0.024	0.024	0.024	0.024	0
2023-02-08	0.024	0.024	0.024	0.024	0.024	0
2023-02-07	0.024	0.024	0.024	0.024	0.024	0
2023-02-06	0.025	0.025	0.024	0.024	0.024	200,000
2023-02-03	0.025	0.025	0.025	0.025	0.025	130,000
2023-02-02	0.025	0.025	0.025	0.025	0.025	304,805
2023-02-01	0.027	0.027	0.025	0.026	0.026	396,102
2023-01-31	0.026	0.026	0.025	0.025	0.025	434,615
2023-01-30	0.027	0.028	0.027	0.028	0.028	203,178
2023-01-27	0.027	0.027	0.027	0.027	0.027	14,722
2023-01-25	0.027	0.027	0.027	0.027	0.027	2,100
2023-01-24	0.027	0.027	0.027	0.027	0.027	220,000
2023-01-23	0.027	0.027	0.027	0.027	0.027	20,000
2023-01-20	0.027	0.027	0.026	0.026	0.026	325,148
2023-01-19	0.027	0.027	0.027	0.027	0.027	33,333
2023-01-18	0.027	0.027	0.027	0.027	0.027	246,296
2023-01-17	0.027	0.027	0.027	0.027	0.027	473,594
2023-01-16	0.029	0.029	0.029	0.029	0.029	382,000
2023-01-13	0.027	0.027	0.027	0.027	0.027	9,700
2023-01-12	0.029	0.029	0.027	0.027	0.027	38,000
2023-01-11	0.030	0.030	0.029	0.029	0.029	77,976
2023-01-10	0.028	0.030	0.028	0.030	0.030	1,432,545
2023-01-09	0.026	0.029	0.026	0.029	0.029	1,262,946
2023-01-06	0.026	0.026	0.026	0.026	0.026	0

← NewerPage 16 of 22 · 1,269 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.