Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	0.016	0.016	0.015	0.015	0.015	656,920
2025-05-20	0.015	0.016	0.014	0.015	0.015	1,716,432
2025-05-19	0.016	0.016	0.015	0.015	0.015	191,821
2025-05-16	0.015	0.015	0.015	0.015	0.015	0
2025-05-15	0.015	0.015	0.015	0.015	0.015	85,139
2025-05-14	0.013	0.015	0.013	0.015	0.015	250,321
2025-05-13	0.014	0.014	0.014	0.014	0.014	438,655
2025-05-12	0.015	0.015	0.013	0.014	0.014	1,298,619
2025-05-09	0.016	0.016	0.015	0.015	0.015	238,776
2025-05-08	0.015	0.015	0.014	0.015	0.015	744,455
2025-05-07	0.015	0.016	0.015	0.015	0.015	317,643
2025-05-06	0.015	0.016	0.015	0.016	0.016	41,435
2025-05-05	0.016	0.016	0.015	0.015	0.015	76,210
2025-05-02	0.015	0.015	0.015	0.015	0.015	155,474
2025-05-01	0.016	0.016	0.015	0.015	0.015	177,204
2025-04-30	0.016	0.016	0.015	0.016	0.016	472,735
2025-04-29	0.016	0.016	0.016	0.016	0.016	233,246
2025-04-28	0.016	0.016	0.016	0.016	0.016	395,844
2025-04-24	0.015	0.016	0.015	0.016	0.016	1,041,322
2025-04-23	0.015	0.015	0.014	0.015	0.015	481,010
2025-04-22	0.015	0.015	0.015	0.015	0.015	740,535
2025-04-17	0.015	0.015	0.014	0.015	0.015	315,292
2025-04-16	0.014	0.015	0.014	0.015	0.015	145,000
2025-04-15	0.014	0.015	0.014	0.014	0.014	766,186
2025-04-14	0.014	0.015	0.013	0.014	0.014	1,387,596
2025-04-11	0.014	0.014	0.014	0.014	0.014	50,000
2025-04-10	0.015	0.015	0.013	0.014	0.014	1,387,492
2025-04-09	0.015	0.015	0.013	0.014	0.014	1,176,070
2025-04-08	0.013	0.014	0.013	0.014	0.014	1,068,641
2025-04-07	0.014	0.014	0.011	0.012	0.012	2,019,761
2025-04-04	0.015	0.015	0.015	0.015	0.015	1,106,270
2025-04-03	0.015	0.015	0.015	0.015	0.015	1,151,394
2025-04-02	0.018	0.018	0.014	0.017	0.017	6,886,052
2025-04-01	0.017	0.017	0.017	0.017	0.017	460,000
2025-03-31	0.016	0.017	0.016	0.016	0.016	1,006,878
2025-03-28	0.018	0.018	0.017	0.017	0.017	1,830,582
2025-03-27	0.018	0.018	0.017	0.017	0.017	170,424
2025-03-26	0.018	0.018	0.018	0.018	0.018	409,652
2025-03-25	0.018	0.018	0.017	0.017	0.017	419,176
2025-03-24	0.020	0.020	0.020	0.020	0.020	63,286
2025-03-21	0.018	0.020	0.018	0.020	0.020	601,038
2025-03-20	0.018	0.018	0.017	0.017	0.017	2,479,531
2025-03-19	0.020	0.020	0.020	0.020	0.020	25,000
2025-03-18	0.020	0.021	0.019	0.020	0.020	1,317,341
2025-03-17	0.019	0.020	0.019	0.020	0.020	981,229
2025-03-14	0.017	0.018	0.017	0.018	0.018	318,837
2025-03-13	0.018	0.018	0.017	0.018	0.018	147,777
2025-03-12	0.018	0.019	0.017	0.018	0.018	1,695,070
2025-03-11	0.019	0.019	0.015	0.018	0.018	7,729,637
2025-03-10	0.021	0.021	0.020	0.021	0.021	885,920
2025-03-07	0.021	0.021	0.021	0.021	0.021	197,010
2025-03-06	0.021	0.022	0.020	0.022	0.022	1,093,750
2025-03-05	0.022	0.022	0.020	0.020	0.020	277,161
2025-03-04	0.023	0.023	0.021	0.022	0.022	1,293,875
2025-03-03	0.022	0.023	0.020	0.023	0.023	2,922,686
2025-02-28	0.022	0.022	0.017	0.022	0.022	6,943,203
2025-02-27	0.021	0.022	0.021	0.022	0.022	1,475,280
2025-02-26	0.023	0.023	0.020	0.021	0.021	4,073,233
2025-02-25	0.024	0.024	0.023	0.023	0.023	2,472,937
2025-02-24	0.025	0.025	0.024	0.025	0.025	1,141,282

← NewerPage 7 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.