Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.350	0.470	0.340	0.455	0.455	283,625
2026-07-22	0.320	0.330	0.320	0.330	0.330	52,511
2026-07-21	0.320	0.340	0.300	0.315	0.315	265,051
2026-07-20	0.380	0.380	0.340	0.340	0.340	130,119
2026-07-17	0.430	0.430	0.395	0.395	0.395	39,319
2026-07-16	0.470	0.470	0.440	0.440	0.440	165,063
2026-07-15	0.500	0.505	0.470	0.470	0.470	148,353
2026-07-14	0.545	0.560	0.500	0.500	0.500	151,440
2026-07-13	0.525	0.550	0.520	0.540	0.540	10,111
2026-07-10	0.560	0.570	0.515	0.520	0.520	162,222
2026-07-09	0.580	0.580	0.565	0.565	0.565	47,980
2026-07-08	0.600	0.600	0.570	0.575	0.575	12,057
2026-07-07	0.620	0.620	0.580	0.580	0.580	42,881
2026-07-06	0.620	0.620	0.560	0.595	0.595	90,756
2026-07-03	0.590	0.630	0.590	0.630	0.630	148,066
2026-07-02	0.575	0.585	0.555	0.575	0.575	25,214
2026-07-01	0.540	0.590	0.520	0.570	0.570	89,339
2026-06-30	0.645	0.645	0.475	0.530	0.530	568,198
2026-06-29	0.650	0.670	0.630	0.635	0.635	208,408
2026-06-26	0.650	0.665	0.620	0.645	0.645	222,435
2026-06-25	0.565	0.660	0.550	0.620	0.620	118,070
2026-06-24	0.490	0.570	0.490	0.565	0.565	43,488
2026-06-23	0.510	0.520	0.480	0.490	0.490	91,442
2026-06-22	0.540	0.540	0.520	0.525	0.525	150,285
2026-06-19	0.550	0.580	0.500	0.545	0.545	99,486
2026-06-18	0.490	0.570	0.490	0.535	0.535	386,254
2026-06-17	0.420	0.475	0.410	0.465	0.465	40,020
2026-06-16	0.455	0.470	0.410	0.430	0.430	64,996
2026-06-15	0.440	0.470	0.440	0.450	0.450	36,028
2026-06-12	0.450	0.450	0.430	0.430	0.430	37,378
2026-06-11	0.440	0.450	0.420	0.450	0.450	89,158
2026-06-10	0.475	0.475	0.430	0.430	0.430	35,481
2026-06-09	0.455	0.500	0.450	0.460	0.460	65,381
2026-06-05	0.435	0.480	0.435	0.440	0.440	8,628
2026-06-04	0.430	0.480	0.420	0.435	0.435	34,065
2026-06-03	0.480	0.480	0.410	0.430	0.430	220,426
2026-06-02	0.430	0.500	0.430	0.475	0.475	269,769
2026-06-01	0.420	0.445	0.410	0.410	0.410	226,090
2026-05-29	0.410	0.410	0.400	0.400	0.400	124,951
2026-05-28	0.405	0.410	0.400	0.400	0.400	17,769
2026-05-27	0.400	0.405	0.390	0.405	0.405	44,707
2026-05-26	0.390	0.400	0.370	0.370	0.370	36,406
2026-05-25	0.395	0.400	0.380	0.390	0.390	230,780
2026-05-22	0.370	0.390	0.370	0.390	0.390	125,834
2026-05-21	0.385	0.400	0.365	0.365	0.365	55,777
2026-05-20	0.370	0.385	0.360	0.365	0.365	110,679
2026-05-19	0.400	0.400	0.350	0.360	0.360	22,777
2026-05-18	0.355	0.400	0.355	0.400	0.400	122,832
2026-05-15	0.325	0.370	0.325	0.350	0.350	36,003
2026-05-14	0.330	0.330	0.330	0.330	0.330	39,282
2026-05-13	0.345	0.350	0.300	0.325	0.325	292,254
2026-05-11	0.330	0.400	0.330	0.400	0.400	216,262
2026-05-08	0.320	0.320	0.290	0.290	0.290	23,164
2026-05-07	0.320	0.325	0.315	0.320	0.320	25,740
2026-05-06	0.300	0.322	0.300	0.320	0.320	6,639
2026-05-05	0.320	0.320	0.280	0.285	0.285	53,550
2026-05-04	0.305	0.325	0.300	0.325	0.325	47,609
2026-05-01	0.285	0.300	0.280	0.300	0.300	28,015
2026-04-30	0.285	0.300	0.280	0.280	0.280	77,451
2026-04-29	0.285	0.295	0.270	0.270	0.270	21,432

← NewerPage 2 of 3 · 127 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.