Australia markets closed

Ironbark Zinc Limited (IBG.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0010 (-3.85%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 July 20220.02600.02700.02500.02500.02501,679,282
05 July 20220.03000.03000.02600.02600.02601,380,787
04 July 20220.02900.02900.02800.02800.0280325,716
01 July 20220.02600.02900.02550.02900.02901,019,070
30 June 20220.02700.02800.02500.02500.02502,071,079
29 June 20220.02700.02800.02500.02500.02501,606,124
28 June 20220.02700.03100.02600.02800.02802,500,655
27 June 20220.02700.03000.02600.02800.02802,298,327
24 June 20220.02400.02700.02400.02600.0260399,911
23 June 20220.02800.02800.02400.02500.02502,658,195
22 June 20220.02400.02800.02400.02600.02606,671,130
21 June 20220.02300.02400.02300.02400.02402,903,502
20 June 20220.02200.02300.02000.02100.021012,202,650
17 June 20220.02400.02400.02100.02200.02205,365,075
16 June 20220.02500.02500.02400.02500.02504,174,693
15 June 20220.02500.02700.02300.02300.02303,502,253
14 June 20220.02600.02600.02400.02400.02406,778,597
10 June 20220.02800.02900.02800.02800.02805,292,750
09 June 20220.02900.03000.02900.02900.02901,036,038
08 June 20220.03100.03100.02800.03000.03002,644,364
07 June 20220.03100.03100.02900.02900.02903,232,130
06 June 20220.03100.03200.03100.03200.0320155,000
03 June 20220.03200.03200.03100.03100.03102,221,076
02 June 20220.03300.03300.03200.03200.0320437,298
01 June 20220.03300.03300.03200.03200.03202,836,757
31 May 20220.03300.03300.03200.03300.03301,919,656
30 May 20220.03400.03450.03300.03300.03301,894,659
27 May 20220.03700.03700.03400.03400.034076,537
26 May 20220.03600.03600.03400.03600.0360482,428
25 May 20220.03500.03600.03400.03500.0350838,212
24 May 20220.03500.03600.03400.03500.03502,128,266
23 May 20220.03500.03800.03500.03700.03703,234,762
20 May 20220.03400.03400.03300.03300.0330177,103
19 May 20220.03400.03500.03200.03200.0320623,649
18 May 20220.03500.03500.03500.03500.0350225,000
17 May 20220.03300.03500.03300.03400.0340264,204
16 May 20220.03400.03400.03400.03400.03401,156,564
13 May 20220.03600.03700.03400.03400.0340825,614
12 May 20220.03600.03700.03500.03500.0350819,228
11 May 20220.03700.03700.03700.03700.03701,086,707
10 May 20220.03600.03800.03400.03800.03801,531,779
09 May 20220.03900.03900.03600.03600.03602,184,989
06 May 20220.03800.03900.03600.03800.0380917,553
05 May 20220.03900.04000.03700.03700.0370704,429
04 May 20220.04000.04100.03700.03800.03801,017,170
03 May 20220.04100.04200.03800.03900.03902,820,268
02 May 20220.04300.04300.04200.04300.04301,480,232
29 Apr 20220.04500.04500.04200.04200.04201,939,583
28 Apr 20220.04400.04500.04300.04300.04301,079,284
27 Apr 20220.04600.04600.04200.04300.04304,438,983
26 Apr 20220.04700.04800.04500.04500.04502,822,581
22 Apr 20220.04800.05200.04700.04800.04803,737,470
21 Apr 20220.04700.04800.04700.04750.04751,399,826
20 Apr 20220.04750.04800.04700.04800.0480704,915
19 Apr 20220.05000.05100.04600.04600.04603,867,113
14 Apr 20220.04400.05000.04400.05000.05008,686,665
13 Apr 20220.04000.04200.03900.04200.04202,296,104
12 Apr 20220.04000.04000.03900.03900.03901,525,000
11 Apr 20220.03800.04100.03700.04100.04102,931,378
08 Apr 20220.03800.03900.03700.03800.03802,107,911
07 Apr 20220.03900.03900.03800.03800.0380445,700
06 Apr 20220.04000.04000.03800.03800.03802,553,323
05 Apr 20220.04300.04300.04000.04000.04003,066,692
04 Apr 20220.04200.04400.04200.04300.04305,651,695
01 Apr 20220.03600.04100.03600.03900.03909,739,632
31 Mar 20220.03400.03600.03400.03600.0360267,420
30 Mar 20220.03500.03500.03400.03400.0340589,680
29 Mar 20220.03200.03500.03200.03400.03402,084,131
28 Mar 20220.03500.03600.03100.03100.03105,673,456
25 Mar 20220.03400.03500.03400.03500.0350612,000
24 Mar 20220.03500.03500.03400.03400.03402,417,415
23 Mar 20220.03500.03600.03300.03400.03403,105,288
22 Mar 20220.03800.03800.03500.03500.03505,363,349
21 Mar 20220.03900.04000.03800.03900.0390962,921
18 Mar 20220.04000.04000.03800.04000.04001,792,965
17 Mar 20220.03900.03900.03700.03700.03701,089,858
16 Mar 20220.04100.04200.03800.03800.03801,801,341
15 Mar 20220.04400.04400.04000.04000.04002,340,768
14 Mar 20220.04000.04100.03800.04100.04103,515,266
11 Mar 20220.03800.03900.03700.03700.03701,029,012
10 Mar 20220.03700.03800.03700.03800.0380617,968
09 Mar 20220.03800.03800.03600.03600.03601,779,653
08 Mar 20220.03800.03900.03700.03700.03702,434,963
07 Mar 20220.03900.03900.03800.03900.03901,421,076
04 Mar 20220.03800.04100.03800.04100.04101,511,524
03 Mar 20220.04100.04100.03900.04000.04003,287,553
02 Mar 20220.03800.04100.03800.04100.04101,935,676
01 Mar 20220.03900.03950.03700.03900.03901,423,110
28 Feb 20220.04000.04000.03700.04000.04001,322,337
25 Feb 20220.03800.04100.03700.04100.04101,487,250
24 Feb 20220.03900.03900.03700.03700.03701,643,336
23 Feb 20220.03900.04000.03900.03900.0390473,000
22 Feb 20220.04200.04200.03700.03700.03704,127,622
21 Feb 20220.04100.04200.04100.04100.0410577,717
18 Feb 20220.04300.04500.04100.04100.04101,685,083
17 Feb 20220.03900.04500.03900.04500.04504,529,080
16 Feb 20220.03900.03900.03900.03900.0390274,932
15 Feb 20220.04000.04000.03800.03800.03801,330,286
14 Feb 20220.04000.04100.04000.04100.0410471,301
11 Feb 20220.04200.04200.04000.04000.04001,682,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...