Ironbark Zinc Limited (IBG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:43PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,801,500 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 22 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,901,342 |
| 19 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,260,007 |
| 18 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 3,450,900 |
| 17 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 299,290 |
| 16 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,817,011 |
| 12 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 10 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 47,014 |
| 09 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 98,700 |
| 08 Apr 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 925,216 |
| 05 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 63,900 |
| 04 Apr 2024 | 0.0055 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 230,000 |
| 03 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 02 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 92,592 |
| 28 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 669,473 |
| 27 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 45,000 |
| 26 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,386,032 |
| 25 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 6,945,647 |
| 22 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 224,470 |
| 21 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 20 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 760,393 |
| 19 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,060,333 |
| 18 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 15 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,192,751 |
| 14 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
| 13 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 434,570 |
| 12 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 11 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 502,061 |
| 08 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 07 Mar 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,263 |
| 06 Mar 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,507,200 |
| 05 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 04 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,968,437 |
| 01 Mar 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,515,867 |
| 29 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,103,000 |
| 28 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 59,733 |
| 27 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 26 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 522,000 |
| 23 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,113,048 |
| 22 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 325,000 |
| 21 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,334 |
| 20 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,681,673 |
| 19 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,624,029 |
| 16 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,644,457 |
| 15 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 174,274 |
| 14 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 26,775 |
| 13 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 324,175 |
| 12 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 317,347 |
| 09 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,386 |
| 08 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 219,386 |
| 07 Feb 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 21,751 |
| 06 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,031,157 |
| 05 Feb 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 23,939 |
| 02 Feb 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 550,881 |
| 01 Feb 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,207,148 |
| 31 Jan 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,298,329 |
| 30 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 359,884 |
| 29 Jan 2024 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 230,580 |
| 25 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 931,566 |
| 24 Jan 2024 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,233,785 |
| 23 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 586,221 |
| 22 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 13,131,561 |
| 19 Jan 2024 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,653,804 |
| 18 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,375,117 |
| 17 Jan 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,266,708 |
| 16 Jan 2024 | 0.0060 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 1,445,218 |
| 15 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 12 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 11 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 10 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 972,145 |
| 09 Jan 2024 | 0.0075 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,100,770 |
| 08 Jan 2024 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 931,538 |
| 05 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 917,772 |
| 04 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 33,235 |
| 03 Jan 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 125,891 |
| 02 Jan 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 88,616 |
| 29 Dec 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 498,662 |
| 28 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,029 |
| 27 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 22 Dec 2023 | 0.0065 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 1,082,836 |
| 21 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 70,000 |
| 20 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 383,309 |
| 19 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 Dec 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 5,283,888 |
| 15 Dec 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 723,550 |
| 14 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 845,400 |
| 13 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 342 |
| 12 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 13,715 |
| 11 Dec 2023 | 0.0070 | 0.0090 | 0.0060 | 0.0080 | 0.0080 | 7,772,885 |
| 08 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 07 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 06 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 62,852 |
| 05 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 51,215 |
| 04 Dec 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,765,194 |
| 01 Dec 2023 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 469,568 |
| 30 Nov 2023 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,508,522 |
| 29 Nov 2023 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,370,386 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.