Ironbark Capital Limited (IBC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.4550

+0.0100

(+2.25%)

At close: 10:04AM AEST

Time period:

20 Apr 2023 - 20 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	2,108
18 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
17 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
16 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	3,000
15 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
12 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	500
11 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4450	20,000
10 Apr 2024	0.4450	0.4450	0.4450	0.4450	0.4450	10,000
09 Apr 2024	0.4500	0.4500	0.4450	0.4450	0.4450	45,763
08 Apr 2024	0.4550	0.4550	0.4550	0.4550	0.4550	2,197
05 Apr 2024	0.4450	0.4550	0.4450	0.4550	0.4550	18,177
04 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
03 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	42,390
02 Apr 2024	0.4600	0.4600	0.4600	0.4600	0.4600	16,414
28 Mar 2024	0.4550	0.4600	0.4550	0.4600	0.4600	59,020
27 Mar 2024	0.4500	0.4500	0.4500	0.4500	0.4500	221
26 Mar 2024	0.4400	0.4450	0.4400	0.4450	0.4450	44,749
25 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
22 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	2,941
21 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	454,477
20 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	25,500
19 Mar 2024	0.4450	0.4450	0.4400	0.4400	0.4400	199,902
18 Mar 2024	0.4400	0.4450	0.4350	0.4350	0.4350	46,358
15 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	156,210
14 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
13 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	30,725
12 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	20,200
11 Mar 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
08 Mar 2024	0.4350	0.4400	0.4300	0.4400	0.4400	37,475
07 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	47,453
06 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
05 Mar 2024	0.4350	0.4350	0.4350	0.4350	0.4350	14,572
04 Mar 2024	0.4300	0.4300	0.4275	0.4300	0.4300	216,200
04 Mar 2024	0.011 Dividend
01 Mar 2024	0.4400	0.4400	0.4350	0.4400	0.4290	208,650
29 Feb 2024	0.4300	0.4300	0.4300	0.4300	0.4193	-
28 Feb 2024	0.4400	0.4400	0.4300	0.4300	0.4193	195,077
27 Feb 2024	0.4350	0.4350	0.4350	0.4350	0.4241	18,619
26 Feb 2024	0.4450	0.4550	0.4350	0.4400	0.4290	289,251
23 Feb 2024	0.4500	0.4500	0.4350	0.4400	0.4290	2,114,432
22 Feb 2024	0.4550	0.4700	0.4500	0.4500	0.4387	348,875
21 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4436	-
20 Feb 2024	0.4600	0.4600	0.4550	0.4550	0.4436	27,202
19 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4534	1,100
16 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4534	55,000
15 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4485	24,305
14 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4485	-
13 Feb 2024	0.4600	0.4600	0.4600	0.4600	0.4485	228,695
12 Feb 2024	0.4550	0.4600	0.4550	0.4600	0.4485	175,000
09 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4436	-
08 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4436	-
07 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4436	-
06 Feb 2024	0.4550	0.4550	0.4550	0.4550	0.4436	1
05 Feb 2024	0.4500	0.4500	0.4500	0.4500	0.4387	-
02 Feb 2024	0.4600	0.4700	0.4500	0.4500	0.4387	240,409
01 Feb 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
31 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	20,000
30 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4485	6,583
29 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4485	-
25 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4485	-
24 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4485	111,917
23 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	10,752
22 Jan 2024	0.4600	0.4600	0.4600	0.4600	0.4485	46,711
19 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	49,422
18 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
17 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
16 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
15 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
12 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	7,000
11 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	6,602
10 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
09 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	-
08 Jan 2024	0.4650	0.4650	0.4650	0.4650	0.4534	990
05 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4583	4,017
04 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4583	-
03 Jan 2024	0.4700	0.4700	0.4700	0.4700	0.4583	4,000
02 Jan 2024	0.4700	0.4700	0.4600	0.4600	0.4485	259,505
29 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4583	-
28 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4583	-
27 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4583	2,500
22 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4583	-
21 Dec 2023	0.4700	0.4700	0.4700	0.4700	0.4583	-
20 Dec 2023	0.4700	0.4800	0.4700	0.4700	0.4583	212,558
19 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4534	-
18 Dec 2023	0.4650	0.4650	0.4650	0.4650	0.4534	99,500
15 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4485	10,000
14 Dec 2023	0.4600	0.4600	0.4600	0.4600	0.4485	21,997
13 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4436	-
12 Dec 2023	0.4600	0.4600	0.4550	0.4550	0.4436	83,006
11 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4387	-
08 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4387	-
07 Dec 2023	0.4500	0.4500	0.4450	0.4500	0.4387	64,189
06 Dec 2023	0.4550	0.4550	0.4550	0.4550	0.4436	16,000
05 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4387	-
04 Dec 2023	0.4500	0.4500	0.4500	0.4500	0.4387	51,279
01 Dec 2023	0.4550	0.4550	0.4500	0.4500	0.4387	28,600
30 Nov 2023	0.4550	0.4550	0.4550	0.4550	0.4436	-
29 Nov 2023	0.4550	0.4550	0.4550	0.4550	0.4436	-
28 Nov 2023	0.4550	0.4550	0.4550	0.4550	0.4436	18,394
27 Nov 2023	0.4500	0.4500	0.4500	0.4500	0.4387	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6423-0.0003(-0.04%)

OIL83.13+0.40(+0.48%)

GOLD2,405.70+7.70(+0.32%)

Bitcoin AUD100,499.03+1,314.55(+1.33%)

Ironbark Capital Limited (IBC.AX)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6423
-0.0003(-0.04%)

OIL
83.13
+0.40(+0.48%)

GOLD
2,405.70
+7.70(+0.32%)

Bitcoin AUD
100,499.03
+1,314.55(+1.33%)