Iondrive Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.011	0.012	0.011	0.012	0.012	107,647
2024-11-25	0.012	0.013	0.011	0.011	0.011	751,081
2024-11-22	0.011	0.011	0.011	0.011	0.011	31,400
2024-11-21	0.011	0.011	0.011	0.011	0.011	7,769
2024-11-20	0.012	0.012	0.012	0.012	0.012	472,137
2024-11-19	0.011	0.011	0.011	0.011	0.011	0
2024-11-18	0.012	0.012	0.011	0.011	0.011	705,400
2024-11-15	0.012	0.012	0.012	0.012	0.012	47,363
2024-11-14	0.013	0.013	0.012	0.012	0.012	447,345
2024-11-13	0.012	0.012	0.012	0.012	0.012	52,218
2024-11-12	0.012	0.012	0.012	0.012	0.012	602,137
2024-11-11	0.012	0.012	0.012	0.012	0.012	7,571
2024-11-08	0.014	0.014	0.012	0.012	0.012	963,510
2024-11-07	0.014	0.014	0.013	0.013	0.013	1,113,022
2024-11-06	0.013	0.013	0.013	0.013	0.013	635,210
2024-11-05	0.013	0.013	0.013	0.013	0.013	0
2024-11-04	0.014	0.014	0.013	0.013	0.013	4,372,662
2024-11-01	0.015	0.017	0.014	0.014	0.014	7,329,187
2024-10-31	0.014	0.016	0.014	0.015	0.015	999,075
2024-10-30	0.013	0.014	0.013	0.014	0.014	1,526,666
2024-10-29	0.013	0.013	0.012	0.013	0.013	2,329,371
2024-10-28	0.013	0.013	0.012	0.012	0.012	1,456,666
2024-10-25	0.013	0.013	0.012	0.013	0.013	1,430,158
2024-10-24	0.014	0.014	0.013	0.013	0.013	351,928
2024-10-23	0.014	0.014	0.013	0.013	0.013	1,895,118
2024-10-22	0.014	0.014	0.014	0.014	0.014	0
2024-10-21	0.012	0.014	0.012	0.014	0.014	2,104,005
2024-10-18	0.012	0.012	0.012	0.012	0.012	910,000
2024-10-17	0.013	0.013	0.011	0.011	0.011	11,460
2024-10-16	0.012	0.012	0.012	0.012	0.012	1,135,422
2024-10-15	0.012	0.012	0.012	0.012	0.012	297,911
2024-10-14	0.013	0.013	0.013	0.013	0.013	375,064
2024-10-11	0.012	0.012	0.012	0.012	0.012	350,252
2024-10-10	0.013	0.013	0.011	0.011	0.011	1,126,585
2024-10-09	0.014	0.014	0.014	0.014	0.014	0
2024-10-08	0.013	0.014	0.013	0.014	0.014	1,517,105
2024-10-07	0.013	0.013	0.013	0.013	0.013	581,382
2024-10-04	0.012	0.012	0.012	0.012	0.012	1,750,000
2024-10-03	0.013	0.013	0.013	0.013	0.013	1,673,760
2024-10-02	0.015	0.015	0.013	0.013	0.013	489,677
2024-10-01	0.014	0.015	0.014	0.014	0.014	582,527
2024-09-30	0.014	0.015	0.014	0.014	0.014	1,150,000
2024-09-27	0.014	0.014	0.014	0.014	0.014	20,000
2024-09-26	0.014	0.015	0.014	0.015	0.015	989,668
2024-09-25	0.013	0.014	0.013	0.014	0.014	73,739
2024-09-24	0.013	0.013	0.013	0.013	0.013	500,000
2024-09-23	0.014	0.014	0.014	0.014	0.014	1,500,141
2024-09-20	0.014	0.014	0.014	0.014	0.014	123
2024-09-19	0.014	0.014	0.014	0.014	0.014	950,264
2024-09-18	0.012	0.014	0.012	0.014	0.014	504,961
2024-09-17	0.013	0.015	0.013	0.015	0.015	877,096
2024-09-16	0.013	0.013	0.013	0.013	0.013	1,630,380
2024-09-13	0.016	0.016	0.013	0.014	0.014	2,076,830
2024-09-12	0.014	0.017	0.012	0.015	0.015	17,113,532
2024-09-11	0.013	0.014	0.013	0.014	0.014	2,962,326
2024-09-10	0.012	0.013	0.012	0.013	0.013	2,502,101
2024-09-09	0.012	0.012	0.012	0.012	0.012	888,889
2024-09-06	0.012	0.013	0.012	0.012	0.012	2,566,180
2024-09-05	0.012	0.012	0.012	0.012	0.012	500,040
2024-09-04	0.012	0.012	0.012	0.012	0.012	265,040

← NewerPage 9 of 22 · 1,266 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.