Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.022	0.022	0.020	0.020	2.000	10,658
2022-01-04	0.021	0.022	0.021	0.022	2.200	31,486
2021-12-31	0.021	0.021	0.020	0.020	2.000	18,416
2021-12-30	0.023	0.023	0.021	0.021	2.100	23,602
2021-12-29	0.023	0.024	0.023	0.023	2.300	49,062
2021-12-24	0.021	0.022	0.020	0.022	2.200	30,241
2021-12-23	0.021	0.021	0.020	0.021	2.100	20,630
2021-12-22	0.020	0.021	0.020	0.021	2.100	18,224
2021-12-21	0.019	0.020	0.019	0.020	2.000	8,588
2021-12-20	0.019	0.019	0.018	0.019	1.900	18,138
2021-12-17	0.019	0.020	0.019	0.020	1.950	5,290
2021-12-16	0.019	0.019	0.019	0.019	1.900	14,026
2021-12-15	0.019	0.019	0.019	0.019	1.900	51,815
2021-12-14	0.023	0.023	0.019	0.020	2.000	105,598
2021-12-13	0.020	0.022	0.020	0.022	2.200	115,149
2021-12-10	0.020	0.021	0.020	0.020	2.000	51,572
2021-12-09	0.019	0.019	0.019	0.019	1.900	6,638
2021-12-08	0.019	0.020	0.019	0.019	1.900	38,660
2021-12-07	0.019	0.019	0.017	0.018	1.800	7,127
2021-12-06	0.019	0.019	0.017	0.019	1.900	58,998
2021-12-03	0.020	0.020	0.019	0.019	1.900	5,799
2021-12-02	0.020	0.020	0.018	0.020	2.000	43,737
2021-12-01	0.021	0.021	0.020	0.020	2.000	60,312
2021-11-30	0.020	0.022	0.019	0.022	2.200	54,039
2021-11-29	0.020	0.021	0.019	0.020	2.000	53,009
2021-11-26	0.018	0.022	0.018	0.020	2.000	177,111
2021-11-25	0.019	0.019	0.017	0.017	1.700	55,260
2021-11-24	0.018	0.019	0.018	0.018	1.800	20,790
2021-11-23	0.018	0.020	0.018	0.018	1.800	92,992
2021-11-22	0.018	0.018	0.018	0.018	1.800	11,518
2021-11-19	0.019	0.019	0.017	0.018	1.800	69,472
2021-11-18	0.019	0.019	0.018	0.018	1.800	15,192
2021-11-17	0.019	0.019	0.018	0.018	1.800	29,100
2021-11-16	0.020	0.020	0.019	0.019	1.900	47,444
2021-11-15	0.020	0.020	0.020	0.020	2.000	21,639
2021-11-12	0.019	0.019	0.018	0.019	1.900	26,156
2021-11-11	0.017	0.019	0.017	0.019	1.900	36,896
2021-11-10	0.018	0.018	0.016	0.017	1.700	37,408
2021-11-09	0.019	0.019	0.018	0.018	1.800	53,354
2021-11-08	0.019	0.019	0.018	0.019	1.900	30,581
2021-11-05	0.020	0.020	0.019	0.019	1.900	28,559
2021-11-04	0.021	0.021	0.020	0.020	2.000	37,042
2021-11-03	0.021	0.021	0.020	0.020	2.000	45,252
2021-11-02	0.022	0.022	0.020	0.021	2.100	55,224
2021-11-01	0.021	0.022	0.021	0.022	2.200	13,259
2021-10-29	0.022	0.023	0.021	0.021	2.100	81,661
2021-10-28	0.023	0.023	0.021	0.021	2.100	87,026
2021-10-27	0.023	0.023	0.023	0.023	2.300	8,600
2021-10-26	0.024	0.024	0.022	0.023	2.300	31,306
2021-10-25	0.023	0.025	0.023	0.024	2.400	52,776
2021-10-22	0.023	0.024	0.023	0.023	2.300	19,837
2021-10-21	0.024	0.024	0.023	0.023	2.300	55,870
2021-10-20	0.024	0.024	0.024	0.024	2.400	25,333
2021-10-19	0.026	0.026	0.024	0.024	2.400	56,503
2021-10-18	0.026	0.027	0.025	0.026	2.600	19,942
2021-10-15	0.024	0.026	0.024	0.024	2.400	16,471
2021-10-14	0.026	0.026	0.024	0.024	2.400	29,444

← NewerPage 17 of 17 · 1,017 trading days

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.