Australia markets open in 32 minutes

Icon Energy Limited (ICN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0140+0.0010 (+7.69%)
At close: 03:52PM AEDT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20230.01300.01400.01200.01400.01404,872,795
30 Jan 20230.01300.01400.01200.01400.01404,872,795
27 Jan 20230.01300.01300.01300.01300.0130238,492
25 Jan 20230.01100.01200.01100.01200.0120630,860
24 Jan 20230.01500.01500.01000.01000.01003,907,099
23 Jan 20230.00900.01500.00900.01400.01407,962,720
20 Jan 20230.00800.00800.00800.00800.0080-
19 Jan 20230.00800.00800.00800.00800.008018,500
18 Jan 20230.00800.00800.00800.00800.0080-
17 Jan 20230.00800.00800.00800.00800.008040,000
16 Jan 20230.00900.00900.00900.00900.0090104,414
13 Jan 20230.00900.01000.00900.00900.0090420,000
12 Jan 20230.00900.00900.00900.00900.0090370,786
11 Jan 20230.00800.00800.00800.00800.0080-
10 Jan 20230.00800.00800.00800.00800.008090,454
09 Jan 20230.01000.01000.00800.00800.00801,143,916
06 Jan 20230.00800.01000.00800.01000.01003,355,010
05 Jan 20230.00600.00800.00600.00800.00806,107,764
04 Jan 20230.00600.00600.00600.00600.006046,982
03 Jan 20230.00600.00600.00600.00600.006016,881
30 Dec 20220.00600.00600.00600.00600.006025,000
29 Dec 20220.00600.00600.00600.00600.0060-
28 Dec 20220.00600.00600.00600.00600.0060109,800
23 Dec 20220.00600.00600.00600.00600.006099,800
22 Dec 20220.00500.00500.00500.00500.0050-
21 Dec 20220.00500.00500.00500.00500.0050100,000
20 Dec 20220.00500.00500.00500.00500.005043,949
19 Dec 20220.00500.00600.00500.00500.00501,109,363
16 Dec 20220.00600.00600.00600.00600.006028,690
15 Dec 20220.00500.00500.00500.00500.0050-
14 Dec 20220.00500.00500.00500.00500.005010,000
13 Dec 20220.00600.00600.00500.00500.0050266,000
12 Dec 20220.00500.00500.00500.00500.005050,000
09 Dec 20220.00600.00600.00600.00600.0060-
08 Dec 20220.00600.00600.00600.00600.006050,000
07 Dec 20220.00500.00600.00500.00600.0060325,000
06 Dec 20220.00700.00700.00700.00700.0070-
05 Dec 20220.00700.00700.00600.00700.0070604,048
02 Dec 20220.00700.00700.00700.00700.0070-
01 Dec 20220.00700.00700.00700.00700.007074,300
30 Nov 20220.00600.00700.00600.00700.00702,134,801
29 Nov 20220.00500.00500.00500.00500.005010,000
28 Nov 20220.00500.00500.00500.00500.0050-
25 Nov 20220.00500.00500.00500.00500.0050-
24 Nov 20220.00500.00500.00500.00500.0050816,366
23 Nov 20220.00600.00600.00500.00500.00501,098,509
22 Nov 20220.00600.00600.00600.00600.00603,412,217
21 Nov 20220.00800.00800.00500.00500.00504,600,261
18 Nov 20220.00800.00800.00700.00700.00704,036,015
17 Nov 20220.00800.00800.00750.00800.0080649,998
16 Nov 20220.00900.00900.00800.00900.00901,061,733
15 Nov 20220.01200.01200.00900.00900.00902,553,867
14 Nov 20220.00800.01300.00700.01200.01202,825,873
11 Nov 20220.00700.00700.00700.00700.0070629,953
10 Nov 20220.00300.00800.00300.00800.00805,723,576
09 Nov 20220.01100.01100.01100.01100.0110-
08 Nov 20220.01100.01100.01100.01100.0110-
07 Nov 20220.01100.01100.01100.01100.0110-
04 Nov 20220.01100.01100.01100.01100.0110-
03 Nov 20220.01100.01100.01100.01100.0110-
02 Nov 20220.01100.01100.01100.01100.0110-
01 Nov 20220.01100.01100.01100.01100.0110-
31 Oct 20220.01200.01200.01100.01100.011090,333
28 Oct 20220.01100.01100.01100.01100.01102,000,000
27 Oct 20220.01200.01200.01100.01200.01203,076,472
26 Oct 20220.01300.01300.01200.01300.0130605,601
25 Oct 20220.01300.01300.01200.01300.0130884,140
24 Oct 20220.01300.01300.01200.01200.0120868,573
21 Oct 20220.01500.01500.01500.01500.0150356,073
20 Oct 20220.01300.01500.01300.01500.0150500,000
19 Oct 20220.01200.01300.01200.01300.0130500,100
18 Oct 20220.01400.01400.01200.01300.0130503,652
17 Oct 20220.01200.01200.01200.01200.012077,200
14 Oct 20220.01400.01400.01300.01300.01302,330,569
13 Oct 20220.01400.01400.01400.01400.014037,756
12 Oct 20220.01400.01400.01400.01400.0140-
11 Oct 20220.01400.01400.01300.01400.01401,210,280
10 Oct 20220.01400.01400.01400.01400.0140-
07 Oct 20220.01500.01500.01400.01400.0140930,628
06 Oct 20220.01400.01700.01400.01550.01551,047,017
05 Oct 20220.01400.01400.01300.01300.0130341,938
04 Oct 20220.01400.01400.01400.01400.0140240,000
03 Oct 20220.01500.01500.01400.01400.0140166,000
30 Sept 20220.01500.01500.01400.01400.0140134,730
29 Sept 20220.01400.01400.01300.01300.0130467,300
28 Sept 20220.01400.01400.01400.01400.0140-
27 Sept 20220.01500.01500.01400.01400.01401,406,636
26 Sept 20220.01600.01600.01400.01500.01503,107,676
23 Sept 20220.01600.01600.01600.01600.016024,000
21 Sept 20220.01600.01700.01600.01600.0160189,269
20 Sept 20220.01700.01700.01600.01700.0170860,000
19 Sept 20220.01900.01900.01700.01800.01801,107
16 Sept 20220.01900.01900.01750.01800.0180333,157
15 Sept 20220.01900.02000.01700.02000.02001,527,817
14 Sept 20220.01800.02000.01800.02000.020083,478
13 Sept 20220.02300.02300.01900.01900.0190772,541
12 Sept 20220.02400.02400.02200.02300.02301,661,497
09 Sept 20220.02300.02800.02300.02300.02303,063,597
08 Sept 20220.01900.02000.01600.02000.02002,467,388
07 Sept 20220.01800.01800.01700.01800.0180173,816
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...