Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.023	0.024	0.023	0.024	0.024	499,071
2025-02-20	0.026	0.026	0.023	0.023	0.023	4,120,947
2025-02-19	0.025	0.028	0.025	0.026	0.026	5,304,597
2025-02-18	0.024	0.025	0.023	0.023	0.023	1,122,803
2025-02-17	0.023	0.024	0.023	0.024	0.024	198,501
2025-02-14	0.025	0.025	0.023	0.023	0.023	353,366
2025-02-13	0.023	0.025	0.023	0.025	0.025	2,126,397
2025-02-12	0.023	0.023	0.022	0.023	0.023	2,464,298
2025-02-11	0.022	0.023	0.022	0.023	0.023	1,108,760
2025-02-10	0.023	0.023	0.022	0.022	0.022	349,119
2025-02-07	0.023	0.023	0.023	0.023	0.023	23,000
2025-02-06	0.021	0.023	0.021	0.023	0.023	1,356,506
2025-02-05	0.023	0.023	0.020	0.021	0.021	1,934,343
2025-02-04	0.022	0.023	0.022	0.022	0.022	1,528,292
2025-02-03	0.023	0.023	0.022	0.022	0.022	1,713,907
2025-01-31	0.024	0.024	0.023	0.023	0.023	1,000,620
2025-01-30	0.024	0.024	0.023	0.023	0.023	192,316
2025-01-29	0.024	0.024	0.024	0.024	0.024	396,322
2025-01-28	0.023	0.024	0.023	0.024	0.024	1,225,897
2025-01-24	0.025	0.025	0.023	0.024	0.024	2,275,659
2025-01-23	0.024	0.025	0.023	0.024	0.024	3,433,849
2025-01-22	0.026	0.026	0.024	0.024	0.024	1,290,755
2025-01-21	0.026	0.027	0.026	0.026	0.026	258,101
2025-01-20	0.023	0.027	0.023	0.026	0.026	989,416
2025-01-17	0.025	0.025	0.023	0.023	0.023	1,596,216
2025-01-16	0.026	0.027	0.026	0.027	0.027	840,126
2025-01-15	0.025	0.027	0.025	0.026	0.026	1,501,574
2025-01-14	0.029	0.029	0.024	0.026	0.026	6,649,883
2025-01-13	0.029	0.029	0.028	0.029	0.029	3,750,353
2025-01-10	0.030	0.031	0.029	0.029	0.029	3,998,016
2025-01-09	0.029	0.032	0.029	0.030	0.030	1,791,401
2025-01-08	0.029	0.030	0.029	0.029	0.029	3,946,568
2025-01-07	0.032	0.033	0.029	0.029	0.029	11,942,361
2025-01-06	0.030	0.032	0.030	0.032	0.032	4,049,688
2025-01-03	0.031	0.031	0.030	0.031	0.031	2,228,386
2025-01-02	0.030	0.031	0.028	0.031	0.031	3,907,562
2024-12-31	0.031	0.032	0.029	0.030	0.030	5,425,259
2024-12-30	0.028	0.031	0.028	0.031	0.031	10,076,932
2024-12-27	0.027	0.030	0.026	0.027	0.027	12,198,080
2024-12-24	0.026	0.027	0.026	0.026	0.026	1,302,945
2024-12-23	0.026	0.027	0.024	0.026	0.026	4,087,293
2024-12-20	0.025	0.028	0.025	0.026	0.026	11,108,949
2024-12-19	0.022	0.025	0.022	0.025	0.025	14,468,407
2024-12-18	0.023	0.023	0.022	0.023	0.023	7,474,214
2024-12-17	0.025	0.025	0.022	0.023	0.023	14,794,765
2024-12-16	0.025	0.027	0.025	0.025	0.025	25,287,160
2024-12-13	0.022	0.026	0.021	0.026	0.026	28,216,994
2024-12-12	0.020	0.021	0.020	0.021	0.021	3,179,988
2024-12-11	0.018	0.021	0.018	0.020	0.020	11,094,996
2024-12-10	0.017	0.019	0.017	0.019	0.019	10,963,674
2024-12-09	0.019	0.019	0.017	0.017	0.017	6,231,694
2024-12-06	0.020	0.020	0.018	0.018	0.018	6,784,223
2024-12-05	0.021	0.021	0.019	0.020	0.020	5,723,615
2024-12-04	0.020	0.021	0.018	0.020	0.020	27,847,489
2024-12-03	0.020	0.024	0.019	0.020	0.020	68,356,975
2024-12-02	0.012	0.012	0.012	0.012	0.012	0
2024-11-29	0.012	0.012	0.012	0.012	0.012	0
2024-11-28	0.012	0.012	0.012	0.012	0.012	60,000
2024-11-27	0.012	0.012	0.012	0.012	0.012	0
2024-11-26	0.011	0.012	0.011	0.012	0.012	107,647

← NewerPage 8 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.