Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.005	0.005	0.005	0.005	0.500	559
2022-07-05	0.005	0.005	0.004	0.004	0.400	28,088
2022-07-04	0.005	0.005	0.005	0.005	0.500	8,000
2022-07-01	0.005	0.005	0.005	0.005	0.500	2,000
2022-06-30	0.005	0.005	0.005	0.005	0.500	51,355
2022-06-29	0.005	0.005	0.004	0.005	0.500	82,841
2022-06-28	0.005	0.005	0.005	0.005	0.500	18,648
2022-06-27	0.005	0.006	0.005	0.006	0.550	65,189
2022-06-24	0.005	0.005	0.005	0.005	0.500	66,061
2022-06-23	0.006	0.006	0.005	0.005	0.500	6,267
2022-06-22	0.006	0.006	0.005	0.006	0.600	11,817
2022-06-21	0.005	0.005	0.005	0.005	0.500	12,100
2022-06-20	0.005	0.006	0.005	0.006	0.550	19,213
2022-06-17	0.005	0.005	0.005	0.005	0.500	9,449
2022-06-16	0.006	0.006	0.005	0.005	0.500	34,912
2022-06-15	0.005	0.005	0.005	0.005	0.500	1,417
2022-06-14	0.005	0.005	0.005	0.005	0.500	60,306
2022-06-10	0.006	0.006	0.005	0.005	0.500	31,429
2022-06-09	0.006	0.006	0.005	0.006	0.550	42,471
2022-06-08	0.006	0.007	0.006	0.007	0.650	1,500
2022-06-07	0.006	0.007	0.006	0.006	0.600	42,600
2022-06-06	0.007	0.007	0.007	0.007	0.700	34,626
2022-06-03	0.005	0.007	0.005	0.007	0.700	36,568
2022-06-02	0.005	0.005	0.005	0.005	0.500	2,500
2022-06-01	0.006	0.006	0.006	0.006	0.600	13,568
2022-05-31	0.006	0.006	0.006	0.006	0.600	14,367
2022-05-30	0.006	0.006	0.006	0.006	0.600	73,595
2022-05-27	0.006	0.006	0.006	0.006	0.600	36,000
2022-05-25	0.007	0.007	0.006	0.007	0.650	13,250
2022-05-24	0.007	0.007	0.006	0.007	0.700	35,420
2022-05-23	0.008	0.008	0.007	0.007	0.700	154,949
2022-05-20	0.008	0.008	0.007	0.007	0.700	24,485
2022-05-19	0.007	0.008	0.007	0.008	0.800	18,866
2022-05-18	0.008	0.008	0.008	0.008	0.800	38,035
2022-05-17	0.009	0.009	0.008	0.008	0.800	11,910
2022-05-16	0.009	0.009	0.009	0.009	0.900	1,110
2022-05-13	0.008	0.009	0.008	0.009	0.900	22,349
2022-05-12	0.008	0.008	0.008	0.008	0.800	21,827
2022-05-11	0.008	0.009	0.007	0.008	0.800	64,276
2022-05-10	0.010	0.010	0.007	0.008	0.800	185,806
2022-05-09	0.010	0.010	0.009	0.009	0.900	18,784
2022-05-06	0.010	0.011	0.009	0.010	1.000	89,093
2022-05-05	0.011	0.012	0.011	0.011	1.100	14,003
2022-05-04	0.012	0.012	0.011	0.011	1.100	46,841
2022-05-03	0.010	0.011	0.010	0.010	1.000	39,293
2022-05-02	0.011	0.012	0.010	0.011	1.100	67,514
2022-04-29	0.012	0.012	0.011	0.011	1.100	109,002
2022-04-26	0.011	0.014	0.011	0.012	1.200	157,612
2022-04-22	0.011	0.011	0.010	0.011	1.050	18,109
2022-04-21	0.011	0.011	0.011	0.011	1.100	19,868
2022-04-20	0.011	0.012	0.011	0.011	1.100	20,339
2022-04-19	0.012	0.012	0.011	0.012	1.200	10,294
2022-04-14	0.011	0.012	0.011	0.012	1.200	45,192
2022-04-13	0.011	0.011	0.011	0.011	1.100	34,445
2022-04-12	0.010	0.010	0.010	0.010	1.000	17,500
2022-04-11	0.011	0.011	0.010	0.011	1.100	8,281
2022-04-08	0.011	0.011	0.011	0.011	1.100	37,957
2022-04-07	0.011	0.011	0.010	0.011	1.100	16,860
2022-04-06	0.010	0.011	0.010	0.011	1.100	20,042
2022-04-05	0.011	0.011	0.010	0.010	1.000	28,749

← NewerPage 15 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.