Australia markets closed

Ionic Rare Earths Limited (IXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0190+0.0010 (+5.56%)
At close: 04:10PM AEDT
Time period:
30 Mar 2023 - 30 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.01800.01900.01800.01900.01903,006,128
27 Mar 20240.01850.01900.01800.01900.01903,006,128
26 Mar 20240.01900.01900.01800.01800.01801,594,727
25 Mar 20240.01900.01900.01800.01800.01806,777,344
24 Mar 20240.01900.01900.01800.01800.01801,862,601
21 Mar 20240.01900.01900.01800.01900.0190595,145
20 Mar 20240.01900.01900.01900.01900.019012,054,612
19 Mar 20240.01900.01900.01800.01800.018014,725,080
18 Mar 20240.01900.02000.01800.01800.018010,197,396
17 Mar 20240.01800.01900.01800.01800.01802,011,672
14 Mar 20240.01900.01950.01900.01900.01902,044,087
13 Mar 20240.01800.02000.01800.01900.01908,969,526
12 Mar 20240.02000.02100.01800.01900.019017,788,864
11 Mar 20240.01900.01900.01850.01900.01901,786,949
10 Mar 20240.02000.02000.01850.01900.01901,679,189
07 Mar 20240.01900.02000.01900.01900.01905,607,521
06 Mar 20240.01900.02000.01900.02000.02002,108,839
05 Mar 20240.01700.01900.01700.01900.019012,522,369
04 Mar 20240.01700.01750.01700.01700.0170974,813
03 Mar 20240.01700.01800.01700.01700.01702,031,697
29 Feb 20240.01700.01800.01700.01800.01802,223,431
28 Feb 20240.01700.01750.01700.01700.01704,553,538
27 Feb 20240.01800.01800.01700.01700.01702,606,583
26 Feb 20240.01700.01800.01700.01800.01801,709,964
25 Feb 20240.01700.01800.01700.01800.01805,483,927
22 Feb 20240.01800.01800.01700.01700.017011,541,053
21 Feb 20240.02000.02000.01800.01800.01807,786,006
20 Feb 20240.01900.02000.01900.02000.02005,288,200
19 Feb 20240.01900.01900.01900.01900.01904,131,622
18 Feb 20240.01800.01900.01700.01900.01909,077,809
15 Feb 20240.01700.01800.01700.01700.01704,075,327
14 Feb 20240.01800.01800.01700.01700.01701,839,724
13 Feb 20240.01800.01800.01700.01700.01706,183,541
12 Feb 20240.01800.01850.01800.01800.01809,386,790
11 Feb 20240.01800.01800.01700.01700.017013,966,820
08 Feb 20240.01900.01900.01800.01800.01803,909,500
07 Feb 20240.01800.01850.01800.01800.01803,198,533
06 Feb 20240.01900.01900.01800.01800.018012,855,843
05 Feb 20240.01900.01900.01900.01900.01906,945,608
04 Feb 20240.02000.02000.01900.02000.02001,060,440
01 Feb 20240.02000.02000.01900.02000.02007,616,464
31 Jan 20240.02000.02100.01900.01900.01905,498,947
30 Jan 20240.02000.02000.02000.02000.02004,643,194
29 Jan 20240.01900.02000.01900.01900.01906,588,324
28 Jan 20240.02000.02000.01900.02000.02005,420,973
24 Jan 20240.02000.02000.01900.01900.01904,591,823
23 Jan 20240.01900.01950.01900.01900.019028,354,575
22 Jan 20240.01900.01900.01800.01800.018025,325,800
21 Jan 20240.02200.02200.01900.01900.019038,073,998
18 Jan 20240.02200.02300.02100.02100.021010,149,180
17 Jan 20240.02500.02500.02200.02200.022025,008,366
16 Jan 20240.02200.02200.02150.02200.02201,899,427
15 Jan 20240.02300.02300.02200.02200.02208,945,798
14 Jan 20240.02300.02300.02200.02200.02202,888,631
11 Jan 20240.02100.02300.02100.02300.02303,604,492
10 Jan 20240.02200.02300.02200.02200.02203,884,438
09 Jan 20240.02200.02300.02200.02200.022010,681,593
08 Jan 20240.02200.02300.02200.02200.02205,065,282
07 Jan 20240.02300.02400.02200.02200.02204,742,721
04 Jan 20240.02500.02500.02300.02300.023016,730,410
03 Jan 20240.02500.02600.02400.02400.02409,694,857
02 Jan 20240.02600.02600.02500.02500.025011,911,162
01 Jan 20240.02800.02800.02500.02600.026039,920,456
28 Dec 20230.02500.02700.02300.02600.026033,605,438
27 Dec 20230.02400.02400.02300.02400.02401,295,067
26 Dec 20230.02200.02500.02100.02300.023019,488,425
21 Dec 20230.02200.02200.02100.02200.022015,420,122
20 Dec 20230.02200.02200.02100.02200.02205,342,202
19 Dec 20230.02000.02200.02000.02200.02204,806,477
18 Dec 20230.02100.02200.02000.02100.02107,845,252
17 Dec 20230.02100.02200.02000.02000.02009,036,880
14 Dec 20230.02000.02100.02000.02100.02107,622,552
13 Dec 20230.02000.02100.02000.02000.02001,847,752
12 Dec 20230.02100.02100.02000.02100.02101,834,206
11 Dec 20230.02100.02200.02100.02100.02108,898,307
10 Dec 20230.02200.02200.02100.02100.02105,328,450
07 Dec 20230.02100.02200.02100.02200.02201,357,254
06 Dec 20230.02100.02200.02100.02100.02102,193,020
05 Dec 20230.02100.02150.02000.02100.02102,458,919
04 Dec 20230.02100.02200.02000.02200.022015,483,370
03 Dec 20230.02100.02200.02100.02200.02209,538,438
30 Nov 20230.02100.02150.02000.02100.021016,741,246
29 Nov 20230.02000.02100.02000.02100.021012,773,196
28 Nov 20230.02100.02100.02000.02000.02005,181,224
27 Nov 20230.02000.02100.02000.02000.02005,335,804
26 Nov 20230.02000.02100.02000.02000.020020,586,839
23 Nov 20230.02100.02100.02000.02000.020010,808,298
22 Nov 20230.02100.02100.02000.02000.020018,327,718
21 Nov 20230.02200.02300.02000.02100.021065,111,081
20 Nov 20230.02300.02400.02300.02300.02308,542,648
19 Nov 20230.02300.02400.02200.02200.022031,104,061
16 Nov 20230.02700.02700.02700.02700.0270-
15 Nov 20230.02700.02700.02700.02700.0270-
14 Nov 20230.02700.03000.02600.02700.027048,501,431
13 Nov 20230.02600.02600.02400.02600.026014,030,028
12 Nov 20230.02900.03100.02500.02600.026066,970,460
09 Nov 20230.02100.02700.02000.02600.026061,976,667
08 Nov 20230.02100.02100.02000.02000.02009,865,886
07 Nov 20230.02000.02100.02000.02100.0210717,163
06 Nov 20230.02000.02100.02000.02000.02001,991,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...