Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.011	0.011	0.011	0.011	1.100	35,950
2022-04-01	0.011	0.011	0.011	0.011	1.100	33,589
2022-03-31	0.011	0.011	0.011	0.011	1.100	24,131
2022-03-30	0.011	0.012	0.011	0.012	1.200	51,358
2022-03-29	0.012	0.012	0.012	0.012	1.200	423
2022-03-25	0.011	0.012	0.011	0.012	1.200	4,428
2022-03-24	0.012	0.012	0.011	0.012	1.200	18,421
2022-03-23	0.012	0.012	0.012	0.012	1.200	42,324
2022-03-22	0.013	0.013	0.011	0.011	1.100	22,520
2022-03-21	0.012	0.012	0.012	0.012	1.200	36,640
2022-03-18	0.012	0.012	0.012	0.012	1.200	28,144
2022-03-17	0.012	0.012	0.012	0.012	1.200	7,099
2022-03-16	0.012	0.013	0.012	0.012	1.200	47,856
2022-03-15	0.013	0.013	0.012	0.012	1.200	11,204
2022-03-11	0.013	0.013	0.013	0.013	1.300	5,772
2022-03-10	0.013	0.013	0.013	0.013	1.300	9,500
2022-03-09	0.012	0.014	0.012	0.013	1.300	39,827
2022-03-08	0.012	0.012	0.012	0.012	1.200	74,099
2022-03-07	0.013	0.013	0.012	0.012	1.200	3,365
2022-03-04	0.014	0.014	0.013	0.013	1.300	18,354
2022-03-03	0.014	0.015	0.013	0.014	1.400	30,489
2022-03-02	0.013	0.013	0.012	0.013	1.300	53,345
2022-03-01	0.014	0.014	0.013	0.013	1.300	57,966
2022-02-28	0.015	0.016	0.014	0.015	1.500	31,156
2022-02-25	0.016	0.017	0.016	0.016	1.600	26,845
2022-02-24	0.017	0.017	0.016	0.016	1.600	4,588
2022-02-23	0.017	0.018	0.016	0.016	1.600	50,248
2022-02-22	0.018	0.018	0.016	0.016	1.600	76,951
2022-02-21	0.019	0.019	0.018	0.018	1.800	8,900
2022-02-18	0.019	0.019	0.018	0.018	1.800	9,457
2022-02-17	0.019	0.020	0.019	0.020	1.950	25,260
2022-02-16	0.019	0.019	0.018	0.018	1.800	12,355
2022-02-15	0.019	0.020	0.019	0.019	1.900	13,838
2022-02-14	0.020	0.020	0.019	0.019	1.900	41,099
2022-02-11	0.021	0.023	0.020	0.020	2.000	92,925
2022-02-10	0.018	0.021	0.017	0.021	2.050	62,895
2022-02-09	0.017	0.017	0.017	0.017	1.700	23,721
2022-02-08	0.018	0.018	0.017	0.018	1.750	3,988
2022-02-07	0.018	0.018	0.018	0.018	1.800	8,114
2022-02-04	0.017	0.018	0.017	0.018	1.800	97,188
2022-02-03	0.018	0.018	0.017	0.017	1.700	9,888
2022-02-02	0.017	0.018	0.017	0.018	1.800	26,040
2022-02-01	0.018	0.018	0.017	0.017	1.700	22,793
2022-01-31	0.018	0.018	0.018	0.018	1.800	9,426
2022-01-28	0.018	0.019	0.017	0.017	1.700	49,263
2022-01-27	0.018	0.018	0.017	0.017	1.700	23,877
2022-01-25	0.019	0.019	0.017	0.017	1.700	45,622
2022-01-24	0.019	0.019	0.018	0.018	1.800	44,711
2022-01-21	0.020	0.020	0.019	0.019	1.900	34,265
2022-01-20	0.021	0.021	0.020	0.020	2.000	12,716
2022-01-19	0.019	0.021	0.019	0.021	2.100	12,681
2022-01-18	0.020	0.020	0.019	0.020	2.000	25,976
2022-01-17	0.021	0.021	0.019	0.020	2.000	22,920
2022-01-14	0.019	0.020	0.019	0.020	2.000	5,545
2022-01-13	0.020	0.020	0.019	0.020	2.000	7,971
2022-01-12	0.020	0.020	0.019	0.019	1.900	6,198
2022-01-11	0.021	0.021	0.020	0.020	2.000	35,984
2022-01-10	0.021	0.021	0.020	0.020	2.000	27,794
2022-01-07	0.021	0.021	0.021	0.021	2.100	18,001
2022-01-06	0.021	0.021	0.020	0.020	2.000	8,520

← NewerPage 16 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.