Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	0.004	0.004	0.003	0.003	0.300	34,740
2023-01-10	0.004	0.004	0.003	0.003	0.300	648,666
2023-01-09	0.004	0.004	0.003	0.004	0.350	2,012
2023-01-06	0.004	0.004	0.003	0.004	0.400	195,087
2023-01-05	0.004	0.004	0.004	0.004	0.400	11,000
2023-01-04	0.004	0.004	0.004	0.004	0.400	1,820
2023-01-03	0.004	0.004	0.004	0.004	0.400	65,242
2022-12-30	0.004	0.004	0.004	0.004	0.400	20,837
2022-12-29	0.004	0.004	0.004	0.004	0.400	29,080
2022-12-28	0.004	0.005	0.004	0.004	0.400	62,750
2022-12-23	0.004	0.004	0.003	0.004	0.350	25,879
2022-12-22	0.004	0.004	0.004	0.004	0.400	20,000
2022-12-21	0.004	0.004	0.004	0.004	0.400	30,000
2022-12-20	0.004	0.004	0.004	0.004	0.400	1,450
2022-12-19	0.004	0.004	0.004	0.004	0.400	22,500
2022-12-16	0.004	0.004	0.004	0.004	0.400	88,365
2022-12-15	0.004	0.004	0.004	0.004	0.400	51,415
2022-12-14	0.005	0.005	0.004	0.005	0.450	234,027
2022-12-13	0.004	0.005	0.004	0.005	0.500	33,600
2022-12-12	0.005	0.005	0.004	0.004	0.400	9,464
2022-12-09	0.004	0.005	0.004	0.005	0.500	149,163
2022-12-08	0.004	0.004	0.004	0.004	0.400	24,325
2022-12-07	0.005	0.005	0.004	0.004	0.400	97,578
2022-12-06	0.004	0.005	0.003	0.005	0.450	241,331
2022-12-05	0.004	0.004	0.004	0.004	0.400	125,568
2022-12-02	0.004	0.005	0.004	0.005	0.450	22,342
2022-12-01	0.004	0.005	0.004	0.005	0.450	11,000
2022-11-30	0.005	0.005	0.004	0.004	0.400	56,104
2022-11-29	0.005	0.005	0.005	0.005	0.500	70,017
2022-11-28	0.005	0.005	0.005	0.005	0.500	45,100
2022-11-25	0.005	0.005	0.005	0.005	0.500	60,900
2022-11-24	0.005	0.005	0.005	0.005	0.500	86,726
2022-11-23	0.005	0.005	0.005	0.005	0.500	238,840
2022-11-22	0.004	0.005	0.003	0.005	0.500	412,597
2022-11-17	0.003	0.004	0.003	0.004	0.350	54,575
2022-11-16	0.004	0.004	0.003	0.004	0.350	9,015
2022-11-15	0.004	0.004	0.004	0.004	0.400	111,055
2022-11-11	0.004	0.004	0.003	0.003	0.300	12,229
2022-11-10	0.003	0.003	0.003	0.003	0.300	53,300
2022-11-09	0.003	0.003	0.003	0.003	0.300	15,000
2022-11-08	0.003	0.004	0.003	0.004	0.350	15,000
2022-11-07	0.003	0.004	0.003	0.004	0.350	3,386
2022-11-04	0.003	0.004	0.003	0.004	0.350	1,000
2022-11-03	0.003	0.004	0.003	0.004	0.350	2,517
2022-11-02	0.004	0.004	0.004	0.004	0.400	5,387
2022-11-01	0.004	0.004	0.003	0.004	0.400	28,858
2022-10-31	0.004	0.004	0.003	0.003	0.300	57,725
2022-10-28	0.004	0.004	0.003	0.003	0.300	109,736
2022-10-27	0.003	0.004	0.003	0.004	0.400	44,652
2022-10-26	0.002	0.003	0.002	0.003	0.300	16,000
2022-10-25	0.003	0.003	0.003	0.003	0.300	41,100
2022-10-24	0.003	0.003	0.003	0.003	0.300	10,000
2022-10-21	0.003	0.003	0.003	0.003	0.300	1,994
2022-10-20	0.003	0.003	0.003	0.003	0.300	4,600
2022-10-19	0.003	0.003	0.003	0.003	0.300	50,000
2022-10-18	0.003	0.003	0.003	0.003	0.300	62,500
2022-10-17	0.003	0.003	0.003	0.003	0.300	7,500
2022-10-14	0.003	0.003	0.002	0.003	0.300	96,506
2022-10-12	0.003	0.003	0.003	0.003	0.300	36,750
2022-10-11	0.003	0.003	0.003	0.003	0.300	43,959

← NewerPage 13 of 17 · 1,012 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.