Australia markets open in 34 minutes

IAC Inc. (0J7Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
52.18+4.50 (+9.44%)
At close: 07:05PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202451.2252.8251.0251.4651.461,930
01 May 202447.3848.0147.3847.6847.682
30 Apr 202448.4048.8448.2548.2548.2527
29 Apr 202448.9049.1948.4148.7248.7262
26 Apr 202448.9849.0548.7448.8648.86537
25 Apr 202448.2148.2147.6447.9747.97544
24 Apr 202449.2149.2148.5748.6748.6712
23 Apr 202448.0249.1648.0249.1549.153
22 Apr 202448.5948.5947.9748.0348.039
19 Apr 202447.9747.9747.2747.8747.8715
18 Apr 202447.3947.9747.0647.9747.9736
17 Apr 202447.6548.1747.0547.3447.3411
16 Apr 202447.6047.7947.3047.6447.64710
15 Apr 202448.8949.0048.2448.2448.24219
12 Apr 202449.4149.4148.0948.0948.0942
11 Apr 202449.8550.0149.6549.9849.9853
10 Apr 202451.0051.0050.4450.6650.66114
09 Apr 202451.5153.9351.5153.0853.0867
08 Apr 202452.4852.5452.0052.1552.1531
05 Apr 202451.8351.9750.8851.7751.7775
04 Apr 202453.7553.7552.6453.7553.756
03 Apr 2024------
02 Apr 202452.9052.9052.3652.4352.43122
28 Mar 202452.4553.5652.4553.1653.16343
27 Mar 202453.3253.3252.5352.7552.75237
26 Mar 202452.6553.3952.2253.1853.18165
25 Mar 202451.9952.2251.7151.7851.78154
22 Mar 202453.0053.1451.8451.8451.84193
21 Mar 202453.6553.6552.6253.0653.06151
20 Mar 202451.6252.7051.4152.7052.70167
19 Mar 202451.6551.8851.0951.6951.69231
18 Mar 202451.2352.3051.2352.0752.0776
15 Mar 202450.9951.2850.8350.8350.8334
14 Mar 202451.5951.7050.8450.8450.8454
13 Mar 202451.6052.5351.6052.2652.2680
12 Mar 202452.2452.3251.5552.1352.1368
11 Mar 202451.8152.1451.0152.0752.07386
08 Mar 202452.6053.2251.9553.0753.072,753
07 Mar 202451.6052.4551.3052.3252.3280
06 Mar 202452.7052.7050.9850.9850.9889
05 Mar 202453.2153.2452.3252.6952.69170
04 Mar 202456.3856.8453.7453.7453.74211
01 Mar 202456.8256.9856.2156.9656.96371
29 Feb 202456.5056.8956.0656.6056.6081
28 Feb 202456.4156.4155.8056.3656.3676
27 Feb 202456.0056.5055.7456.4056.40521
26 Feb 202456.5356.7255.9655.9955.99225
23 Feb 2024------
22 Feb 202457.8658.0357.3557.3557.35291
21 Feb 202456.5657.2456.3157.2357.23111
20 Feb 202457.6858.2256.9057.0557.05874
19 Feb 2024------
16 Feb 202455.9456.6755.1656.6756.67169
15 Feb 202454.4455.9453.6455.5155.51422
14 Feb 202453.8954.6852.7252.9252.92254
13 Feb 202451.8551.8551.1751.3151.31234
12 Feb 202453.2853.7952.7053.4753.4726
09 Feb 202452.9953.0052.3652.7252.7294
08 Feb 202451.6352.5150.8552.5152.51159
07 Feb 202451.7052.0351.4251.9851.9835
06 Feb 202451.7652.5851.7452.4052.40944
05 Feb 202450.8151.3450.7551.3051.3014
02 Feb 202451.9951.9950.8951.6051.60177
01 Feb 202450.3151.1350.3151.0651.061
31 Jan 202450.6051.3950.6051.0451.0411
30 Jan 202451.5251.9451.2251.4451.4424
29 Jan 202451.4152.0851.0851.9751.9714
26 Jan 202450.5051.3350.5051.3051.3029
25 Jan 202450.7651.0450.3450.6450.64177
24 Jan 202452.1452.1451.0551.0551.0568
23 Jan 202452.3552.4351.5651.6051.60133
22 Jan 202451.1252.3550.5851.5751.571,624
19 Jan 202450.3550.6450.1250.6450.64193
18 Jan 202448.6249.5348.6249.0349.0376
17 Jan 202448.9849.3048.4248.5148.51688
16 Jan 202449.4249.8348.7549.7849.782,071
15 Jan 2024------
12 Jan 202452.0752.0750.6050.6050.6022
11 Jan 202451.8552.1551.5052.0952.09135
10 Jan 202452.4952.4952.1252.2652.26103
09 Jan 202453.3153.6652.7152.7252.721,661
08 Jan 2024------
05 Jan 202452.5552.7152.5552.6552.65225
04 Jan 2024------
03 Jan 202451.2651.5050.2851.3051.30245
02 Jan 202451.7652.0851.5052.0152.0153
29 Dec 202353.1553.4852.3652.6752.6797
28 Dec 202352.0053.2252.0053.1953.1934
27 Dec 202352.6952.6952.6952.6952.69149
22 Dec 202353.4953.5053.1453.1853.18422
21 Dec 202352.8153.3551.8253.3553.3537
20 Dec 202351.2352.4951.2352.4952.4971
19 Dec 202351.0252.1951.0252.1852.1812
18 Dec 202352.0852.0851.1951.6651.66116
15 Dec 202352.5652.5651.3951.4551.4599
14 Dec 202351.0952.4750.4051.2651.26239
13 Dec 202348.6349.0248.6348.9248.923
12 Dec 202348.9949.1848.0749.1849.1819
11 Dec 202348.8149.4148.5949.4149.4159
08 Dec 202347.7248.7747.7248.6848.68202
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...