Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.040	0.041	0.038	0.039	0.039	3,287,861
2026-07-24	0.038	0.042	0.038	0.040	0.040	9,831,710
2026-07-23	0.038	0.040	0.037	0.038	0.038	5,015,629
2026-07-22	0.038	0.041	0.036	0.036	0.036	8,252,160
2026-07-21	0.032	0.042	0.031	0.037	0.037	15,721,552
2026-07-20	0.029	0.031	0.029	0.029	0.029	3,150,814
2026-07-17	0.029	0.029	0.027	0.027	0.027	860,459
2026-07-16	0.029	0.029	0.028	0.028	0.028	1,823,701
2026-07-15	0.030	0.031	0.029	0.029	0.029	2,837,438
2026-07-14	0.031	0.031	0.028	0.029	0.029	4,417,716
2026-07-13	0.034	0.034	0.032	0.032	0.032	1,550,367
2026-07-10	0.030	0.033	0.030	0.033	0.033	1,675,338
2026-07-09	0.030	0.030	0.029	0.029	0.029	547,211
2026-07-08	0.033	0.033	0.030	0.030	0.030	2,858,316
2026-07-07	0.033	0.036	0.033	0.034	0.034	2,817,430
2026-07-06	0.036	0.036	0.032	0.032	0.032	1,754,496
2026-07-03	0.033	0.037	0.033	0.033	0.033	7,983,250
2026-07-02	0.027	0.037	0.027	0.032	0.032	12,668,184
2026-07-01	0.028	0.031	0.027	0.027	0.027	1,551,539
2026-06-30	0.029	0.030	0.028	0.028	0.028	5,584,094
2026-06-29	0.025	0.032	0.025	0.028	0.028	15,975,198
2026-06-26	0.025	0.025	0.024	0.024	0.024	1,214,397
2026-06-25	0.023	0.026	0.023	0.024	0.024	2,822,841
2026-06-24	0.025	0.025	0.022	0.023	0.023	513,962
2026-06-23	0.026	0.026	0.024	0.025	0.025	1,154,418
2026-06-22	0.027	0.027	0.026	0.026	0.026	2,895,880
2026-06-19	0.026	0.026	0.025	0.025	0.025	561,924
2026-06-18	0.024	0.026	0.024	0.026	0.026	1,954,904
2026-06-17	0.022	0.023	0.021	0.023	0.023	2,143,945
2026-06-16	0.021	0.021	0.020	0.020	0.020	1,331,953
2026-06-15	0.020	0.022	0.019	0.021	0.021	1,631,906
2026-06-12	0.019	0.020	0.019	0.019	0.019	353,088
2026-06-11	0.019	0.019	0.019	0.019	0.019	556,875
2026-06-10	0.018	0.018	0.018	0.018	0.018	1,939,633
2026-06-09	0.021	0.021	0.018	0.019	0.019	1,280,578
2026-06-05	0.019	0.020	0.019	0.019	0.019	426,693
2026-06-04	0.020	0.020	0.019	0.019	0.019	185,683
2026-06-03	0.021	0.021	0.019	0.019	0.019	1,417,640
2026-06-02	0.021	0.021	0.019	0.019	0.019	330,297
2026-06-01	0.021	0.022	0.020	0.022	0.022	1,037,847
2026-05-29	0.020	0.020	0.020	0.020	0.020	445,776
2026-05-28	0.020	0.020	0.019	0.020	0.020	545,483
2026-05-27	0.023	0.023	0.021	0.021	0.021	699,454
2026-05-26	0.021	0.022	0.021	0.021	0.021	396,985
2026-05-25	0.020	0.022	0.020	0.021	0.021	990,010
2026-05-22	0.021	0.022	0.019	0.022	0.022	672,198
2026-05-21	0.022	0.022	0.020	0.021	0.021	176,829
2026-05-20	0.022	0.022	0.020	0.020	0.020	351,850
2026-05-19	0.022	0.023	0.021	0.021	0.021	370,549
2026-05-18	0.021	0.021	0.020	0.020	0.020	640,395
2026-05-15	0.022	0.022	0.021	0.021	0.021	476,930
2026-05-14	0.022	0.022	0.022	0.022	0.022	60,000
2026-05-13	0.023	0.024	0.022	0.022	0.022	2,038,807
2026-05-12	0.023	0.024	0.022	0.023	0.023	1,114,519
2026-05-11	0.025	0.025	0.023	0.023	0.023	2,279,516
2026-05-08	0.024	0.024	0.023	0.023	0.023	305,000
2026-05-07	0.024	0.024	0.023	0.023	0.023	1,989,370
2026-05-06	0.025	0.025	0.023	0.023	0.023	1,026,999
2026-05-05	0.027	0.027	0.024	0.026	0.026	3,653,868
2026-05-04	0.027	0.027	0.027	0.027	0.027	372,203

← NewerPage 2 of 22 · 1,268 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.