Ion Video Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.365	0.395	0.365	0.385	0.385	10,794
2026-10-16	0.400	0.400	0.365	0.365	0.365	75,819
2026-10-15	0.400	0.400	0.390	0.390	0.390	14,958
2026-10-14	0.395	0.400	0.395	0.395	0.395	2,411
2026-10-13	0.395	0.400	0.390	0.400	0.400	96,225
2026-10-12	0.410	0.410	0.395	0.395	0.395	32,673
2026-10-09	0.390	0.395	0.385	0.390	0.390	696
2026-10-08	0.405	0.410	0.395	0.395	0.395	44,590
2026-10-07	0.370	0.405	0.370	0.405	0.405	62,207
2026-10-06	0.390	0.402	0.355	0.385	0.385	190,369
2026-10-05	0.390	0.405	0.390	0.395	0.395	39,683
2026-10-02	0.405	0.405	0.380	0.390	0.390	165,324
2026-10-01	0.405	0.405	0.400	0.405	0.405	38,021
2026-09-30	0.400	0.400	0.380	0.400	0.400	157,780
2026-09-29	0.400	0.405	0.390	0.400	0.400	97,131
2026-09-28	0.400	0.405	0.395	0.395	0.395	29,707
2026-09-25	0.415	0.420	0.400	0.400	0.400	26,124
2026-09-24	0.405	0.420	0.400	0.410	0.410	21,825
2026-09-23	0.410	0.415	0.395	0.395	0.395	13,103
2026-09-22	0.430	0.440	0.410	0.410	0.410	148,329
2026-09-21	0.410	0.435	0.400	0.435	0.435	25,718
2026-09-18	0.420	0.420	0.410	0.420	0.420	18,550
2026-09-17	0.445	0.445	0.410	0.425	0.425	36,904
2026-09-16	0.410	0.470	0.410	0.450	0.450	109,623
2026-09-11	0.380	0.395	0.365	0.395	0.395	11,739
2026-09-10	0.400	0.400	0.375	0.380	0.380	21,467
2026-09-09	0.375	0.385	0.375	0.375	0.375	3,892
2026-09-08	0.385	0.385	0.370	0.370	0.370	5,438
2026-09-07	0.400	0.405	0.380	0.380	0.380	84,175
2026-09-04	0.385	0.450	0.385	0.405	0.405	69,564
2026-09-03	0.430	0.465	0.385	0.385	0.385	19,277
2026-09-02	0.385	0.430	0.385	0.415	0.415	50,048
2026-09-01	0.395	0.400	0.370	0.370	0.370	16,686
2026-08-31	0.400	0.405	0.390	0.395	0.395	28,864
2026-08-28	0.410	0.410	0.400	0.400	0.400	3,402
2026-08-27	0.410	0.415	0.400	0.400	0.400	7,850
2026-08-26	0.420	0.420	0.400	0.405	0.405	7,843
2026-08-25	0.425	0.425	0.400	0.425	0.425	48,187
2026-08-24	0.425	0.440	0.405	0.440	0.440	113,488
2026-08-21	0.380	0.435	0.380	0.430	0.430	80,888
2026-08-20	0.440	0.445	0.425	0.440	0.440	20,525
2026-08-19	0.430	0.450	0.405	0.425	0.425	88,629
2026-08-18	0.425	0.425	0.425	0.425	0.425	3,730
2026-08-17	0.450	0.450	0.420	0.430	0.430	8,633
2026-08-14	0.435	0.465	0.400	0.450	0.450	162,831
2026-08-13	0.480	0.480	0.430	0.435	0.435	51,402
2026-08-12	0.455	0.475	0.435	0.475	0.475	19,063
2026-08-11	0.490	0.490	0.440	0.455	0.455	20,747
2026-08-10	0.480	0.485	0.480	0.485	0.485	1,641
2026-08-07	0.500	0.510	0.480	0.480	0.480	17,312
2026-08-06	0.490	0.500	0.490	0.490	0.490	4,073
2026-08-05	0.460	0.505	0.455	0.470	0.470	101,519
2026-08-04	0.440	0.470	0.440	0.460	0.460	88,204
2026-08-03	0.440	0.450	0.430	0.440	0.440	47,116
2026-07-31	0.455	0.460	0.450	0.450	0.450	52,932
2026-07-30	0.485	0.485	0.455	0.455	0.455	21,925
2026-07-29	0.472	0.490	0.460	0.480	0.480	37,309
2026-07-28	0.475	0.475	0.470	0.470	0.470	2,165
2026-07-27	0.545	0.560	0.460	0.460	0.460	284,162
2026-07-24	0.480	0.550	0.480	0.535	0.535	801,375

Page 1 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.