Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.026	0.027	0.026	0.026	0.026	311,500
2023-01-04	0.024	0.026	0.024	0.026	0.026	1,366,300
2023-01-03	0.024	0.024	0.023	0.023	0.023	343,200
2022-12-30	0.024	0.025	0.023	0.025	0.025	566,086
2022-12-29	0.024	0.024	0.024	0.024	0.024	38,170
2022-12-28	0.024	0.024	0.024	0.024	0.024	0
2022-12-23	0.024	0.024	0.024	0.024	0.024	0
2022-12-22	0.024	0.024	0.024	0.024	0.024	220,613
2022-12-21	0.024	0.024	0.024	0.024	0.024	0
2022-12-20	0.024	0.024	0.024	0.024	0.024	100,000
2022-12-19	0.025	0.025	0.025	0.025	0.025	0
2022-12-16	0.025	0.025	0.025	0.025	0.025	0
2022-12-15	0.025	0.025	0.025	0.025	0.025	10,000
2022-12-14	0.025	0.025	0.025	0.025	0.025	0
2022-12-13	0.025	0.025	0.025	0.025	0.025	0
2022-12-12	0.025	0.025	0.025	0.025	0.025	15,400
2022-12-09	0.025	0.025	0.025	0.025	0.025	10,000
2022-12-08	0.025	0.026	0.025	0.026	0.026	57,001
2022-12-07	0.025	0.025	0.025	0.025	0.025	656,441
2022-12-06	0.028	0.028	0.027	0.027	0.027	43,373
2022-12-05	0.027	0.028	0.027	0.027	0.027	652,898
2022-12-02	0.027	0.027	0.027	0.027	0.027	0
2022-12-01	0.026	0.027	0.025	0.027	0.027	607,221
2022-11-30	0.027	0.027	0.026	0.026	0.026	401,265
2022-11-29	0.023	0.026	0.023	0.026	0.026	2,196,621
2022-11-28	0.023	0.023	0.022	0.022	0.022	1,038,451
2022-11-25	0.025	0.025	0.023	0.023	0.023	1,434,245
2022-11-24	0.025	0.025	0.025	0.025	0.025	959,604
2022-11-23	0.025	0.025	0.024	0.024	0.024	1,228,871
2022-11-22	0.025	0.026	0.024	0.026	0.026	925,257
2022-11-21	0.025	0.025	0.025	0.025	0.025	1,241,574
2022-11-18	0.024	0.025	0.024	0.025	0.025	2,263,200
2022-11-17	0.026	0.027	0.023	0.027	0.027	7,382,866
2022-11-16	0.029	0.029	0.027	0.029	0.029	732,420
2022-11-15	0.029	0.029	0.029	0.029	0.029	0
2022-11-14	0.029	0.029	0.029	0.029	0.029	0
2022-11-11	0.028	0.029	0.028	0.029	0.029	206,818
2022-11-10	0.028	0.028	0.027	0.027	0.027	351,848
2022-11-09	0.028	0.028	0.028	0.028	0.028	0
2022-11-08	0.028	0.028	0.028	0.028	0.028	0
2022-11-07	0.028	0.028	0.028	0.028	0.028	0
2022-11-04	0.028	0.028	0.028	0.028	0.028	9,601
2022-11-03	0.030	0.030	0.030	0.030	0.030	60,000
2022-11-02	0.028	0.028	0.028	0.028	0.028	29,411
2022-11-01	0.029	0.029	0.028	0.028	0.028	240,000
2022-10-31	0.028	0.029	0.028	0.028	0.028	188,100
2022-10-28	0.029	0.030	0.028	0.028	0.028	130,792
2022-10-27	0.034	0.034	0.034	0.034	0.034	0
2022-10-26	0.034	0.034	0.034	0.034	0.034	0
2022-10-25	0.034	0.034	0.034	0.034	0.034	0
2022-10-24	0.034	0.034	0.034	0.034	0.034	29,411
2022-10-21	0.032	0.032	0.032	0.032	0.032	0
2022-10-20	0.032	0.032	0.032	0.032	0.032	0
2022-10-19	0.032	0.032	0.032	0.032	0.032	0
2022-10-18	0.032	0.032	0.032	0.032	0.032	0
2022-10-17	0.028	0.032	0.028	0.032	0.032	20,000
2022-10-14	0.028	0.028	0.028	0.028	0.028	7,004
2022-10-13	0.028	0.028	0.028	0.028	0.028	0
2022-10-12	0.030	0.030	0.028	0.028	0.028	842,454
2022-10-11	0.029	0.029	0.029	0.029	0.029	0

← NewerPage 17 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.