Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	0.046	0.049	0.046	0.047	0.047	10,582,881
2025-08-13	0.041	0.043	0.041	0.041	0.041	2,441,023
2025-08-12	0.040	0.042	0.039	0.041	0.041	5,245,245
2025-08-11	0.042	0.044	0.038	0.038	0.038	2,623,115
2025-08-08	0.038	0.045	0.037	0.042	0.042	2,871,799
2025-08-07	0.037	0.039	0.036	0.037	0.037	1,618,830
2025-08-06	0.037	0.037	0.035	0.035	0.035	2,002,558
2025-08-05	0.035	0.039	0.035	0.037	0.037	1,578,554
2025-08-04	0.037	0.038	0.035	0.035	0.035	1,177,652
2025-08-01	0.034	0.038	0.034	0.037	0.037	2,401,051
2025-07-31	0.036	0.036	0.032	0.034	0.034	5,623,633
2025-07-30	0.038	0.038	0.034	0.035	0.035	3,232,974
2025-07-29	0.040	0.040	0.036	0.038	0.038	2,914,084
2025-07-28	0.042	0.042	0.037	0.040	0.040	7,421,034
2025-07-25	0.043	0.046	0.043	0.043	0.043	1,799,950
2025-07-24	0.045	0.045	0.042	0.043	0.043	3,113,589
2025-07-23	0.047	0.047	0.044	0.046	0.046	776,367
2025-07-22	0.045	0.048	0.042	0.047	0.047	2,443,175
2025-07-21	0.048	0.048	0.042	0.046	0.046	4,053,292
2025-07-18	0.049	0.050	0.047	0.048	0.048	2,127,171
2025-07-17	0.049	0.050	0.049	0.049	0.049	4,206,140
2025-07-16	0.050	0.050	0.047	0.050	0.050	2,019,459
2025-07-15	0.049	0.053	0.049	0.049	0.049	7,271,242
2025-07-14	0.049	0.049	0.046	0.048	0.048	3,676,821
2025-07-11	0.049	0.049	0.043	0.047	0.047	2,975,999
2025-07-10	0.050	0.052	0.046	0.048	0.048	7,208,234
2025-07-09	0.047	0.051	0.046	0.050	0.050	6,967,518
2025-07-08	0.045	0.047	0.044	0.047	0.047	2,405,589
2025-07-07	0.044	0.047	0.040	0.046	0.046	6,693,030
2025-07-04	0.042	0.048	0.041	0.044	0.044	4,930,421
2025-07-03	0.042	0.043	0.039	0.041	0.041	4,574,618
2025-07-02	0.037	0.044	0.037	0.044	0.044	4,432,377
2025-07-01	0.040	0.042	0.036	0.036	0.036	1,800,648
2025-06-30	0.042	0.042	0.037	0.039	0.039	6,150,933
2025-06-27	0.036	0.042	0.035	0.041	0.041	5,995,123
2025-06-26	0.031	0.039	0.030	0.036	0.036	15,056,370
2025-06-25	0.028	0.032	0.028	0.032	0.032	5,742,542
2025-06-24	0.027	0.029	0.027	0.028	0.028	978,001
2025-06-23	0.028	0.028	0.026	0.026	0.026	2,931,609
2025-06-20	0.029	0.029	0.027	0.028	0.028	4,743,869
2025-06-19	0.029	0.031	0.029	0.029	0.029	11,186,702
2025-06-18	0.027	0.030	0.027	0.028	0.028	7,993,541
2025-06-17	0.026	0.027	0.025	0.027	0.027	3,792,919
2025-06-16	0.025	0.026	0.025	0.025	0.025	2,432,463
2025-06-13	0.025	0.027	0.025	0.025	0.025	7,867,380
2025-06-12	0.024	0.025	0.024	0.025	0.025	2,971,048
2025-06-11	0.025	0.025	0.023	0.023	0.023	5,842,156
2025-06-10	0.025	0.026	0.024	0.025	0.025	7,821,709
2025-06-06	0.026	0.026	0.024	0.025	0.025	5,000,517
2025-06-05	0.024	0.027	0.023	0.026	0.026	9,018,164
2025-06-04	0.024	0.024	0.022	0.022	0.022	3,872,514
2025-06-03	0.021	0.026	0.021	0.024	0.024	15,264,360
2025-06-02	0.021	0.023	0.020	0.020	0.020	6,484,276
2025-05-30	0.020	0.021	0.020	0.021	0.021	3,059,298
2025-05-29	0.020	0.020	0.018	0.020	0.020	2,033,731
2025-05-28	0.017	0.021	0.017	0.020	0.020	5,645,298
2025-05-27	0.016	0.016	0.016	0.016	0.016	323,402
2025-05-26	0.017	0.017	0.016	0.016	0.016	554,610
2025-05-23	0.016	0.016	0.016	0.016	0.016	869,918
2025-05-22	0.015	0.015	0.015	0.015	0.015	102,866

← NewerPage 6 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.