Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.004	0.004	0.004	0.004	0.400	12,931
2022-10-06	0.003	0.004	0.003	0.004	0.400	2,614
2022-10-05	0.003	0.004	0.003	0.004	0.350	1,250
2022-10-04	0.003	0.004	0.003	0.004	0.350	5,983
2022-10-03	0.003	0.004	0.003	0.004	0.350	5,000
2022-09-30	0.003	0.003	0.003	0.003	0.300	197,336
2022-09-29	0.003	0.003	0.003	0.003	0.300	38,300
2022-09-28	0.003	0.003	0.003	0.003	0.300	60,000
2022-09-27	0.004	0.004	0.003	0.003	0.300	79,853
2022-09-26	0.003	0.004	0.003	0.004	0.400	7,711
2022-09-23	0.003	0.004	0.003	0.004	0.350	82,200
2022-09-21	0.003	0.003	0.003	0.003	0.300	296,384
2022-09-20	0.004	0.004	0.003	0.004	0.400	19,222
2022-09-19	0.004	0.004	0.004	0.004	0.400	55,333
2022-09-16	0.004	0.004	0.004	0.004	0.400	98,040
2022-09-15	0.004	0.004	0.004	0.004	0.400	128,286
2022-09-14	0.004	0.004	0.004	0.004	0.400	75,886
2022-09-13	0.005	0.005	0.004	0.005	0.450	14,066
2022-09-12	0.004	0.005	0.004	0.004	0.400	125,142
2022-09-09	0.005	0.005	0.004	0.005	0.500	95,250
2022-09-08	0.004	0.005	0.004	0.005	0.500	4,362
2022-09-07	0.004	0.004	0.004	0.004	0.400	24,021
2022-09-06	0.005	0.005	0.005	0.005	0.500	111
2022-09-05	0.005	0.005	0.005	0.005	0.500	2,935
2022-09-02	0.005	0.005	0.005	0.005	0.500	10,004
2022-09-01	0.005	0.005	0.005	0.005	0.500	103,282
2022-08-31	0.006	0.006	0.005	0.006	0.550	32,152
2022-08-30	0.005	0.005	0.005	0.005	0.500	62,000
2022-08-29	0.005	0.006	0.005	0.006	0.600	6,100
2022-08-25	0.005	0.006	0.005	0.006	0.600	47,462
2022-08-24	0.005	0.005	0.005	0.005	0.500	8,279
2022-08-23	0.005	0.005	0.005	0.005	0.500	95,338
2022-08-22	0.006	0.006	0.005	0.005	0.500	82,764
2022-08-19	0.006	0.006	0.006	0.006	0.600	78,800
2022-08-18	0.006	0.007	0.006	0.007	0.700	94,620
2022-08-17	0.005	0.006	0.005	0.006	0.600	102,873
2022-08-16	0.005	0.005	0.005	0.005	0.500	56,610
2022-08-15	0.005	0.005	0.005	0.005	0.500	60,000
2022-08-12	0.006	0.006	0.005	0.005	0.500	62,758
2022-08-11	0.006	0.006	0.006	0.006	0.600	25,066
2022-08-10	0.006	0.007	0.006	0.006	0.600	22,708
2022-08-09	0.006	0.006	0.006	0.006	0.600	400
2022-08-08	0.006	0.007	0.006	0.006	0.600	20,071
2022-08-05	0.006	0.007	0.005	0.005	0.500	100,502
2022-08-03	0.007	0.007	0.007	0.007	0.700	2,450
2022-08-02	0.007	0.007	0.006	0.007	0.700	20,387
2022-07-29	0.006	0.007	0.006	0.007	0.700	161,605
2022-07-25	0.008	0.008	0.008	0.008	0.800	1,000
2022-07-22	0.008	0.008	0.008	0.008	0.800	54,353
2022-07-21	0.007	0.008	0.007	0.007	0.700	27,297
2022-07-20	0.006	0.007	0.006	0.007	0.700	53,600
2022-07-19	0.005	0.005	0.005	0.005	0.500	15,195
2022-07-18	0.006	0.006	0.006	0.006	0.600	1,835
2022-07-15	0.007	0.007	0.006	0.006	0.600	4,241
2022-07-14	0.007	0.007	0.006	0.006	0.600	6,271
2022-07-13	0.007	0.007	0.007	0.007	0.700	1,711
2022-07-12	0.006	0.006	0.006	0.006	0.600	40,908
2022-07-11	0.006	0.006	0.005	0.005	0.500	8,993
2022-07-08	0.006	0.006	0.006	0.006	0.600	37,768
2022-07-07	0.005	0.005	0.005	0.005	0.500	11,480

← NewerPage 14 of 17 · 1,017 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.