iCandy Interactive Limited (ICI.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0220

0.0000

(0.00%)

As of 11:47AM AEST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0220	0.0220	0.0220	0.0220	0.0220	124,100
24 Apr 2024	0.0220	0.0230	0.0210	0.0220	0.0220	1,813,343
23 Apr 2024	0.0210	0.0220	0.0200	0.0220	0.0220	1,439,398
22 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	46,036
19 Apr 2024	0.0220	0.0230	0.0210	0.0230	0.0230	317,409
18 Apr 2024	0.0230	0.0230	0.0220	0.0230	0.0230	516,272
17 Apr 2024	0.0230	0.0230	0.0210	0.0230	0.0230	629,023
16 Apr 2024	0.0230	0.0240	0.0210	0.0210	0.0210	3,825,864
15 Apr 2024	0.0240	0.0260	0.0220	0.0230	0.0230	7,622,192
12 Apr 2024	0.0250	0.0250	0.0230	0.0240	0.0240	1,288,183
11 Apr 2024	0.0260	0.0260	0.0240	0.0250	0.0250	3,505,030
10 Apr 2024	0.0270	0.0270	0.0250	0.0270	0.0270	876,805
09 Apr 2024	0.0280	0.0280	0.0270	0.0280	0.0280	530,036
08 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	305,178
05 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	15,000
04 Apr 2024	0.0280	0.0290	0.0280	0.0290	0.0290	147,550
03 Apr 2024	0.0290	0.0290	0.0280	0.0280	0.0280	1,250,501
02 Apr 2024	0.0300	0.0300	0.0290	0.0300	0.0300	496,998
28 Mar 2024	0.0290	0.0300	0.0290	0.0290	0.0290	500,485
27 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	72,006
26 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	222,836
25 Mar 2024	0.0290	0.0290	0.0260	0.0280	0.0280	1,057,109
22 Mar 2024	0.0270	0.0280	0.0270	0.0280	0.0280	123,608
21 Mar 2024	0.0280	0.0290	0.0270	0.0290	0.0290	844,579
20 Mar 2024	0.0280	0.0290	0.0280	0.0290	0.0290	90,275
19 Mar 2024	0.0280	0.0290	0.0270	0.0290	0.0290	142,970
18 Mar 2024	0.0300	0.0300	0.0270	0.0280	0.0280	497,644
15 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	139,485
14 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	367,213
13 Mar 2024	0.0310	0.0310	0.0290	0.0300	0.0300	678,373
12 Mar 2024	0.0300	0.0320	0.0300	0.0320	0.0320	286,054
11 Mar 2024	0.0320	0.0320	0.0310	0.0310	0.0310	608,897
08 Mar 2024	0.0320	0.0340	0.0320	0.0320	0.0320	1,139,067
07 Mar 2024	0.0320	0.0320	0.0310	0.0310	0.0310	115,150
06 Mar 2024	0.0310	0.0310	0.0300	0.0300	0.0300	113,971
05 Mar 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,000
04 Mar 2024	0.0300	0.0320	0.0300	0.0320	0.0320	392,225
01 Mar 2024	0.0300	0.0330	0.0300	0.0310	0.0310	827,356
29 Feb 2024	0.0300	0.0320	0.0290	0.0320	0.0320	406,306
28 Feb 2024	0.0300	0.0310	0.0300	0.0310	0.0310	41,951
27 Feb 2024	0.0290	0.0300	0.0290	0.0300	0.0300	24,000
26 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	272,433
23 Feb 2024	0.0300	0.0320	0.0290	0.0320	0.0320	680,259
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
21 Feb 2024	0.0310	0.0310	0.0300	0.0300	0.0300	28,276
20 Feb 2024	0.0290	0.0310	0.0290	0.0300	0.0300	47,781
19 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	70,967
16 Feb 2024	0.0290	0.0310	0.0290	0.0310	0.0310	705,452
15 Feb 2024	0.0290	0.0290	0.0280	0.0280	0.0280	88,507
14 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	233,902
13 Feb 2024	0.0300	0.0300	0.0280	0.0280	0.0280	1,649,937
12 Feb 2024	0.0300	0.0310	0.0290	0.0300	0.0300	962,273
09 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 Feb 2024	0.0320	0.0320	0.0310	0.0320	0.0320	1,008,150
07 Feb 2024	0.0320	0.0320	0.0305	0.0310	0.0310	843,240
06 Feb 2024	0.0340	0.0340	0.0310	0.0320	0.0320	453,307
05 Feb 2024	0.0370	0.0370	0.0340	0.0350	0.0350	449,560
02 Feb 2024	0.0340	0.0370	0.0340	0.0370	0.0370	680,260
01 Feb 2024	0.0370	0.0370	0.0350	0.0360	0.0360	1,353,507
31 Jan 2024	0.0380	0.0390	0.0380	0.0390	0.0390	557,683
30 Jan 2024	0.0370	0.0390	0.0370	0.0390	0.0390	231,873
29 Jan 2024	0.0400	0.0400	0.0370	0.0370	0.0370	535,751
25 Jan 2024	0.0400	0.0400	0.0390	0.0400	0.0400	252,218
24 Jan 2024	0.0400	0.0410	0.0380	0.0400	0.0400	756,599
23 Jan 2024	0.0410	0.0410	0.0380	0.0400	0.0400	381,390
22 Jan 2024	0.0420	0.0420	0.0380	0.0410	0.0410	1,012,325
19 Jan 2024	0.0430	0.0430	0.0410	0.0410	0.0410	484,413
18 Jan 2024	0.0400	0.0420	0.0390	0.0420	0.0420	1,348,325
17 Jan 2024	0.0370	0.0390	0.0370	0.0390	0.0390	66,319
16 Jan 2024	0.0380	0.0410	0.0380	0.0390	0.0390	497,856
15 Jan 2024	0.0410	0.0410	0.0380	0.0380	0.0380	65,404
12 Jan 2024	0.0380	0.0410	0.0370	0.0410	0.0410	1,330,374
11 Jan 2024	0.0410	0.0410	0.0390	0.0410	0.0410	1,199,594
10 Jan 2024	0.0380	0.0410	0.0360	0.0410	0.0410	1,608,210
09 Jan 2024	0.0400	0.0440	0.0370	0.0370	0.0370	1,997,332
08 Jan 2024	0.0380	0.0400	0.0380	0.0400	0.0400	1,134,537
05 Jan 2024	0.0360	0.0390	0.0340	0.0370	0.0370	2,799,327
04 Jan 2024	0.0270	0.0400	0.0270	0.0350	0.0350	7,274,112
03 Jan 2024	0.0270	0.0280	0.0270	0.0270	0.0270	329,447
02 Jan 2024	0.0290	0.0290	0.0270	0.0270	0.0270	197,024
29 Dec 2023	0.0280	0.0290	0.0280	0.0280	0.0280	756,127
28 Dec 2023	0.0280	0.0280	0.0260	0.0280	0.0280	513,915
27 Dec 2023	0.0260	0.0280	0.0260	0.0270	0.0270	667,360
22 Dec 2023	0.0260	0.0260	0.0250	0.0260	0.0260	136,535
21 Dec 2023	0.0270	0.0270	0.0250	0.0260	0.0260	1,554,793
20 Dec 2023	0.0270	0.0270	0.0260	0.0270	0.0270	269,043
19 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	934,537
18 Dec 2023	0.0270	0.0270	0.0260	0.0260	0.0260	340,626
15 Dec 2023	0.0270	0.0280	0.0260	0.0270	0.0270	784,562
14 Dec 2023	0.0270	0.0275	0.0260	0.0270	0.0270	934,937
13 Dec 2023	0.0280	0.0280	0.0260	0.0270	0.0270	1,037,461
12 Dec 2023	0.0260	0.0270	0.0260	0.0270	0.0270	69,426
11 Dec 2023	0.0260	0.0280	0.0260	0.0280	0.0280	611,717
08 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	807,126
07 Dec 2023	0.0280	0.0280	0.0260	0.0280	0.0280	1,895,539
06 Dec 2023	0.0270	0.0290	0.0260	0.0280	0.0280	1,227,337
05 Dec 2023	0.0270	0.0280	0.0270	0.0270	0.0270	1,046,213
04 Dec 2023	0.0270	0.0280	0.0265	0.0270	0.0270	1,099,848
01 Dec 2023	0.0275	0.0275	0.0260	0.0270	0.0270	585,544
30 Nov 2023	0.0260	0.0280	0.0260	0.0280	0.0280	698,814
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,836.60-100.90(-1.27%)

ASX 2007,575.80-107.20(-1.40%)

AUD/USD0.6538+0.0014(+0.22%)

OIL84.05+0.48(+0.57%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD98,424.52+141.39(+0.14%)

iCandy Interactive Limited (ICI.AX)

ALL ORDS
7,836.60
-100.90(-1.27%)

ASX 200
7,575.80
-107.20(-1.40%)

AUD/USD
0.6538
+0.0014(+0.22%)

OIL
84.05
+0.48(+0.57%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
98,424.52
+141.39(+0.14%)