News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 July 2022	0.0260	0.0270	0.0250	0.0250	0.0250	1,679,282
05 July 2022	0.0300	0.0300	0.0260	0.0260	0.0260	1,380,787
04 July 2022	0.0290	0.0290	0.0280	0.0280	0.0280	325,716
01 July 2022	0.0260	0.0290	0.0255	0.0290	0.0290	1,019,070
30 June 2022	0.0270	0.0280	0.0250	0.0250	0.0250	2,071,079
29 June 2022	0.0270	0.0280	0.0250	0.0250	0.0250	1,606,124
28 June 2022	0.0270	0.0310	0.0260	0.0280	0.0280	2,500,655
27 June 2022	0.0270	0.0300	0.0260	0.0280	0.0280	2,298,327
24 June 2022	0.0240	0.0270	0.0240	0.0260	0.0260	399,911
23 June 2022	0.0280	0.0280	0.0240	0.0250	0.0250	2,658,195
22 June 2022	0.0240	0.0280	0.0240	0.0260	0.0260	6,671,130
21 June 2022	0.0230	0.0240	0.0230	0.0240	0.0240	2,903,502
20 June 2022	0.0220	0.0230	0.0200	0.0210	0.0210	12,202,650
17 June 2022	0.0240	0.0240	0.0210	0.0220	0.0220	5,365,075
16 June 2022	0.0250	0.0250	0.0240	0.0250	0.0250	4,174,693
15 June 2022	0.0250	0.0270	0.0230	0.0230	0.0230	3,502,253
14 June 2022	0.0260	0.0260	0.0240	0.0240	0.0240	6,778,597
10 June 2022	0.0280	0.0290	0.0280	0.0280	0.0280	5,292,750
09 June 2022	0.0290	0.0300	0.0290	0.0290	0.0290	1,036,038
08 June 2022	0.0310	0.0310	0.0280	0.0300	0.0300	2,644,364
07 June 2022	0.0310	0.0310	0.0290	0.0290	0.0290	3,232,130
06 June 2022	0.0310	0.0320	0.0310	0.0320	0.0320	155,000
03 June 2022	0.0320	0.0320	0.0310	0.0310	0.0310	2,221,076
02 June 2022	0.0330	0.0330	0.0320	0.0320	0.0320	437,298
01 June 2022	0.0330	0.0330	0.0320	0.0320	0.0320	2,836,757
31 May 2022	0.0330	0.0330	0.0320	0.0330	0.0330	1,919,656
30 May 2022	0.0340	0.0345	0.0330	0.0330	0.0330	1,894,659
27 May 2022	0.0370	0.0370	0.0340	0.0340	0.0340	76,537
26 May 2022	0.0360	0.0360	0.0340	0.0360	0.0360	482,428
25 May 2022	0.0350	0.0360	0.0340	0.0350	0.0350	838,212
24 May 2022	0.0350	0.0360	0.0340	0.0350	0.0350	2,128,266
23 May 2022	0.0350	0.0380	0.0350	0.0370	0.0370	3,234,762
20 May 2022	0.0340	0.0340	0.0330	0.0330	0.0330	177,103
19 May 2022	0.0340	0.0350	0.0320	0.0320	0.0320	623,649
18 May 2022	0.0350	0.0350	0.0350	0.0350	0.0350	225,000
17 May 2022	0.0330	0.0350	0.0330	0.0340	0.0340	264,204
16 May 2022	0.0340	0.0340	0.0340	0.0340	0.0340	1,156,564
13 May 2022	0.0360	0.0370	0.0340	0.0340	0.0340	825,614
12 May 2022	0.0360	0.0370	0.0350	0.0350	0.0350	819,228
11 May 2022	0.0370	0.0370	0.0370	0.0370	0.0370	1,086,707
10 May 2022	0.0360	0.0380	0.0340	0.0380	0.0380	1,531,779
09 May 2022	0.0390	0.0390	0.0360	0.0360	0.0360	2,184,989
06 May 2022	0.0380	0.0390	0.0360	0.0380	0.0380	917,553
05 May 2022	0.0390	0.0400	0.0370	0.0370	0.0370	704,429
04 May 2022	0.0400	0.0410	0.0370	0.0380	0.0380	1,017,170
03 May 2022	0.0410	0.0420	0.0380	0.0390	0.0390	2,820,268
02 May 2022	0.0430	0.0430	0.0420	0.0430	0.0430	1,480,232
29 Apr 2022	0.0450	0.0450	0.0420	0.0420	0.0420	1,939,583
28 Apr 2022	0.0440	0.0450	0.0430	0.0430	0.0430	1,079,284
27 Apr 2022	0.0460	0.0460	0.0420	0.0430	0.0430	4,438,983
26 Apr 2022	0.0470	0.0480	0.0450	0.0450	0.0450	2,822,581
22 Apr 2022	0.0480	0.0520	0.0470	0.0480	0.0480	3,737,470
21 Apr 2022	0.0470	0.0480	0.0470	0.0475	0.0475	1,399,826
20 Apr 2022	0.0475	0.0480	0.0470	0.0480	0.0480	704,915
19 Apr 2022	0.0500	0.0510	0.0460	0.0460	0.0460	3,867,113
14 Apr 2022	0.0440	0.0500	0.0440	0.0500	0.0500	8,686,665
13 Apr 2022	0.0400	0.0420	0.0390	0.0420	0.0420	2,296,104
12 Apr 2022	0.0400	0.0400	0.0390	0.0390	0.0390	1,525,000
11 Apr 2022	0.0380	0.0410	0.0370	0.0410	0.0410	2,931,378
08 Apr 2022	0.0380	0.0390	0.0370	0.0380	0.0380	2,107,911
07 Apr 2022	0.0390	0.0390	0.0380	0.0380	0.0380	445,700
06 Apr 2022	0.0400	0.0400	0.0380	0.0380	0.0380	2,553,323
05 Apr 2022	0.0430	0.0430	0.0400	0.0400	0.0400	3,066,692
04 Apr 2022	0.0420	0.0440	0.0420	0.0430	0.0430	5,651,695
01 Apr 2022	0.0360	0.0410	0.0360	0.0390	0.0390	9,739,632
31 Mar 2022	0.0340	0.0360	0.0340	0.0360	0.0360	267,420
30 Mar 2022	0.0350	0.0350	0.0340	0.0340	0.0340	589,680
29 Mar 2022	0.0320	0.0350	0.0320	0.0340	0.0340	2,084,131
28 Mar 2022	0.0350	0.0360	0.0310	0.0310	0.0310	5,673,456
25 Mar 2022	0.0340	0.0350	0.0340	0.0350	0.0350	612,000
24 Mar 2022	0.0350	0.0350	0.0340	0.0340	0.0340	2,417,415
23 Mar 2022	0.0350	0.0360	0.0330	0.0340	0.0340	3,105,288
22 Mar 2022	0.0380	0.0380	0.0350	0.0350	0.0350	5,363,349
21 Mar 2022	0.0390	0.0400	0.0380	0.0390	0.0390	962,921
18 Mar 2022	0.0400	0.0400	0.0380	0.0400	0.0400	1,792,965
17 Mar 2022	0.0390	0.0390	0.0370	0.0370	0.0370	1,089,858
16 Mar 2022	0.0410	0.0420	0.0380	0.0380	0.0380	1,801,341
15 Mar 2022	0.0440	0.0440	0.0400	0.0400	0.0400	2,340,768
14 Mar 2022	0.0400	0.0410	0.0380	0.0410	0.0410	3,515,266
11 Mar 2022	0.0380	0.0390	0.0370	0.0370	0.0370	1,029,012
10 Mar 2022	0.0370	0.0380	0.0370	0.0380	0.0380	617,968
09 Mar 2022	0.0380	0.0380	0.0360	0.0360	0.0360	1,779,653
08 Mar 2022	0.0380	0.0390	0.0370	0.0370	0.0370	2,434,963
07 Mar 2022	0.0390	0.0390	0.0380	0.0390	0.0390	1,421,076
04 Mar 2022	0.0380	0.0410	0.0380	0.0410	0.0410	1,511,524
03 Mar 2022	0.0410	0.0410	0.0390	0.0400	0.0400	3,287,553
02 Mar 2022	0.0380	0.0410	0.0380	0.0410	0.0410	1,935,676
01 Mar 2022	0.0390	0.0395	0.0370	0.0390	0.0390	1,423,110
28 Feb 2022	0.0400	0.0400	0.0370	0.0400	0.0400	1,322,337
25 Feb 2022	0.0380	0.0410	0.0370	0.0410	0.0410	1,487,250
24 Feb 2022	0.0390	0.0390	0.0370	0.0370	0.0370	1,643,336
23 Feb 2022	0.0390	0.0400	0.0390	0.0390	0.0390	473,000
22 Feb 2022	0.0420	0.0420	0.0370	0.0370	0.0370	4,127,622
21 Feb 2022	0.0410	0.0420	0.0410	0.0410	0.0410	577,717
18 Feb 2022	0.0430	0.0450	0.0410	0.0410	0.0410	1,685,083
17 Feb 2022	0.0390	0.0450	0.0390	0.0450	0.0450	4,529,080
16 Feb 2022	0.0390	0.0390	0.0390	0.0390	0.0390	274,932
15 Feb 2022	0.0400	0.0400	0.0380	0.0380	0.0380	1,330,286
14 Feb 2022	0.0400	0.0410	0.0400	0.0410	0.0410	471,301
11 Feb 2022	0.0420	0.0420	0.0400	0.0400	0.0400	1,682,450
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,784.30-33.80(-0.50%)

AUD/USD0.6804+0.0005(+0.07%)

ASX 2006,594.50-34.80(-0.52%)

OIL99.77+0.27(+0.27%)

GOLD1,759.90-4.00(-0.23%)

BTC-AUD29,595.68+381.39(+1.31%)

News that makes you smarter and richer... For free.

Ironbark Zinc Limited (IBG.AX)

ALL ORDS
6,784.30
-33.80(-0.50%)

AUD/USD
0.6804
+0.0005(+0.07%)

ASX 200
6,594.50
-34.80(-0.52%)

OIL
99.77
+0.27(+0.27%)

GOLD
1,759.90
-4.00(-0.23%)

BTC-AUD
29,595.68
+381.39(+1.31%)