Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.025	0.027	0.025	0.026	0.026	1,645,050
2026-04-30	0.026	0.026	0.024	0.024	0.024	814,466
2026-04-29	0.023	0.025	0.023	0.023	0.023	1,264,144
2026-04-28	0.025	0.026	0.024	0.024	0.024	2,032,153
2026-04-27	0.025	0.026	0.024	0.025	0.025	1,438,273
2026-04-24	0.026	0.026	0.024	0.024	0.024	1,243,269
2026-04-23	0.026	0.026	0.023	0.024	0.024	3,323,966
2026-04-22	0.026	0.026	0.024	0.025	0.025	624,444
2026-04-21	0.026	0.026	0.024	0.024	0.024	971,596
2026-04-20	0.027	0.028	0.025	0.025	0.025	3,533,729
2026-04-17	0.026	0.027	0.025	0.026	0.026	6,172,195
2026-04-16	0.026	0.027	0.023	0.025	0.025	9,453,194
2026-04-15	0.027	0.027	0.024	0.025	0.025	6,505,340
2026-04-14	0.021	0.026	0.021	0.026	0.026	8,488,566
2026-04-13	0.020	0.021	0.020	0.020	0.020	1,133,714
2026-04-10	0.020	0.022	0.020	0.020	0.020	1,168,593
2026-04-09	0.021	0.021	0.018	0.018	0.018	1,321,559
2026-04-08	0.019	0.020	0.019	0.020	0.020	177,000
2026-04-07	0.020	0.020	0.019	0.019	0.019	1,628,668
2026-04-02	0.021	0.021	0.020	0.021	0.021	133,624
2026-04-01	0.020	0.022	0.020	0.022	0.022	966,682
2026-03-31	0.020	0.020	0.020	0.020	0.020	102,996
2026-03-30	0.020	0.020	0.020	0.020	0.020	310,647
2026-03-27	0.020	0.021	0.018	0.018	0.018	1,408,485
2026-03-26	0.021	0.021	0.020	0.020	0.020	34,512
2026-03-25	0.018	0.021	0.018	0.020	0.020	4,125,790
2026-03-24	0.018	0.019	0.018	0.018	0.018	2,078,190
2026-03-23	0.018	0.018	0.016	0.016	0.016	4,764,004
2026-03-20	0.020	0.020	0.018	0.018	0.018	3,400,412
2026-03-19	0.021	0.021	0.019	0.020	0.020	904,125
2026-03-18	0.020	0.021	0.020	0.020	0.020	1,480,286
2026-03-17	0.021	0.021	0.020	0.020	0.020	3,048,966
2026-03-16	0.022	0.023	0.021	0.021	0.021	3,725,363
2026-03-13	0.025	0.025	0.022	0.022	0.022	3,333,300
2026-03-12	0.024	0.025	0.024	0.024	0.024	1,929,339
2026-03-11	0.024	0.025	0.023	0.024	0.024	3,658,235
2026-03-10	0.022	0.024	0.022	0.023	0.023	1,680,893
2026-03-09	0.025	0.025	0.021	0.021	0.021	7,881,063
2026-03-06	0.026	0.029	0.025	0.026	0.026	4,215,428
2026-03-05	0.028	0.028	0.025	0.025	0.025	2,962,847
2026-03-04	0.029	0.029	0.028	0.029	0.029	785,599
2026-03-03	0.032	0.032	0.029	0.029	0.029	321,638
2026-03-02	0.032	0.033	0.029	0.030	0.030	2,926,104
2026-02-27	0.033	0.034	0.031	0.032	0.032	1,482,022
2026-02-26	0.032	0.032	0.031	0.031	0.031	142,631
2026-02-25	0.028	0.033	0.028	0.032	0.032	7,488,534
2026-02-24	0.029	0.029	0.028	0.028	0.028	1,029,185
2026-02-23	0.031	0.031	0.028	0.029	0.029	2,258,874
2026-02-20	0.033	0.033	0.030	0.030	0.030	5,858,706
2026-02-19	0.033	0.033	0.032	0.032	0.032	343,201
2026-02-18	0.030	0.032	0.030	0.031	0.031	1,375,288
2026-02-17	0.034	0.034	0.030	0.030	0.030	2,045,120
2026-02-16	0.034	0.034	0.033	0.033	0.033	1,369,446
2026-02-13	0.033	0.034	0.032	0.033	0.033	1,656,408
2026-02-12	0.037	0.037	0.032	0.034	0.034	3,347,872
2026-02-11	0.039	0.039	0.036	0.036	0.036	1,788,902
2026-02-10	0.039	0.039	0.037	0.037	0.037	835,059
2026-02-09	0.039	0.039	0.036	0.038	0.038	3,445,959
2026-02-06	0.042	0.042	0.034	0.035	0.035	7,124,974
2026-02-05	0.045	0.045	0.036	0.040	0.040	6,188,802

← NewerPage 3 of 5 · 254 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.