Ironbark Zinc Limited (IBG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 01:59PM AEST
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 12 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,844,731 |
| 11 Sept 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 226,721 |
| 10 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 275,000 |
| 09 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 151,000 |
| 06 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,358,279 |
| 05 Sept 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 11,477,490 |
| 04 Sept 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 544,716 |
| 03 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 20,000 |
| 02 Sept 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 30 Aug 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 183,333 |
| 29 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 28 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 27 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 26 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 214,000 |
| 23 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 1,000,000 |
| 22 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 21 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 350,000 |
| 20 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 26,276 |
| 19 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 16 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 15 Aug 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 293,888 |
| 14 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 13 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
| 12 Aug 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 136,216 |
| 09 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
| 08 Aug 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,434,535 |
| 07 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 983 |
| 06 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
| 05 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 49,392 |
| 02 Aug 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 430,000 |
| 01 Aug 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,094,136 |
| 31 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,015,000 |
| 30 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,138,888 |
| 29 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,027,900 |
| 26 July 2024 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 3,742,032 |
| 25 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,495,847 |
| 24 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 21,118,254 |
| 23 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 573,428 |
| 22 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,250,000 |
| 19 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 40,281 |
| 18 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 250,000 |
| 17 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 372,727 |
| 16 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 2,338,333 |
| 15 July 2024 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 292,727 |
| 12 July 2024 | 0.0035 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 3,001,830 |
| 11 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,878,338 |
| 10 July 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,198 |
| 09 July 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 170,000 |
| 08 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 05 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 04 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 144,756 |
| 03 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 32 |
| 02 July 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 9,421,000 |
| 01 July 2024 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 9,951,138 |
| 28 June 2024 | 0.0035 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,756,229 |
| 27 June 2024 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 11,416,590 |
| 26 June 2024 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 18,110,535 |
| 25 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 24 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 21 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,208,215 |
| 20 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,000 |
| 19 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 18 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 17 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,167,500 |
| 14 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,385,436 |
| 13 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 2,679,687 |
| 12 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 11 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 07 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,206,380 |
| 06 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 12,000 |
| 05 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 399,000 |
| 04 June 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 142,857 |
| 03 June 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
| 31 May 2024 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 1,823,638 |
| 30 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 15,605 |
| 29 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 28 May 2024 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,613,169 |
| 27 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 69 |
| 24 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
| 23 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 670,880 |
| 22 May 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 203,000 |
| 21 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 22,427 |
| 20 May 2024 | 0.0050 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 5,295,693 |
| 17 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 16 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 13,271 |
| 15 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 30,000 |
| 14 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 13 May 2024 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,430,000 |
| 10 May 2024 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 144,126 |
| 09 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 897,559 |
| 08 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 07 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 06 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 235,439 |
| 03 May 2024 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 697,545 |
| 02 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 01 May 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
| 30 Apr 2024 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 20,835 |
| 29 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,928,882 |
| 26 Apr 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7 |
| *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.