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

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

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

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	0.0130	0.0140	0.0120	0.0140	0.0140	4,872,795
30 Jan 2023	0.0130	0.0140	0.0120	0.0140	0.0140	4,872,795
27 Jan 2023	0.0130	0.0130	0.0130	0.0130	0.0130	238,492
25 Jan 2023	0.0110	0.0120	0.0110	0.0120	0.0120	630,860
24 Jan 2023	0.0150	0.0150	0.0100	0.0100	0.0100	3,907,099
23 Jan 2023	0.0090	0.0150	0.0090	0.0140	0.0140	7,962,720
20 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
19 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	18,500
18 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
17 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	40,000
16 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	104,414
13 Jan 2023	0.0090	0.0100	0.0090	0.0090	0.0090	420,000
12 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	370,786
11 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
10 Jan 2023	0.0080	0.0080	0.0080	0.0080	0.0080	90,454
09 Jan 2023	0.0100	0.0100	0.0080	0.0080	0.0080	1,143,916
06 Jan 2023	0.0080	0.0100	0.0080	0.0100	0.0100	3,355,010
05 Jan 2023	0.0060	0.0080	0.0060	0.0080	0.0080	6,107,764
04 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	46,982
03 Jan 2023	0.0060	0.0060	0.0060	0.0060	0.0060	16,881
30 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	25,000
29 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
28 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	109,800
23 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	99,800
22 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	100,000
20 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	43,949
19 Dec 2022	0.0050	0.0060	0.0050	0.0050	0.0050	1,109,363
16 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	28,690
15 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
13 Dec 2022	0.0060	0.0060	0.0050	0.0050	0.0050	266,000
12 Dec 2022	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
09 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	-
08 Dec 2022	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
07 Dec 2022	0.0050	0.0060	0.0050	0.0060	0.0060	325,000
06 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
05 Dec 2022	0.0070	0.0070	0.0060	0.0070	0.0070	604,048
02 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	-
01 Dec 2022	0.0070	0.0070	0.0070	0.0070	0.0070	74,300
30 Nov 2022	0.0060	0.0070	0.0060	0.0070	0.0070	2,134,801
29 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	10,000
28 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
25 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	-
24 Nov 2022	0.0050	0.0050	0.0050	0.0050	0.0050	816,366
23 Nov 2022	0.0060	0.0060	0.0050	0.0050	0.0050	1,098,509
22 Nov 2022	0.0060	0.0060	0.0060	0.0060	0.0060	3,412,217
21 Nov 2022	0.0080	0.0080	0.0050	0.0050	0.0050	4,600,261
18 Nov 2022	0.0080	0.0080	0.0070	0.0070	0.0070	4,036,015
17 Nov 2022	0.0080	0.0080	0.0075	0.0080	0.0080	649,998
16 Nov 2022	0.0090	0.0090	0.0080	0.0090	0.0090	1,061,733
15 Nov 2022	0.0120	0.0120	0.0090	0.0090	0.0090	2,553,867
14 Nov 2022	0.0080	0.0130	0.0070	0.0120	0.0120	2,825,873
11 Nov 2022	0.0070	0.0070	0.0070	0.0070	0.0070	629,953
10 Nov 2022	0.0030	0.0080	0.0030	0.0080	0.0080	5,723,576
09 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
08 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
07 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
02 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
01 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
31 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	90,333
28 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	2,000,000
27 Oct 2022	0.0120	0.0120	0.0110	0.0120	0.0120	3,076,472
26 Oct 2022	0.0130	0.0130	0.0120	0.0130	0.0130	605,601
25 Oct 2022	0.0130	0.0130	0.0120	0.0130	0.0130	884,140
24 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	868,573
21 Oct 2022	0.0150	0.0150	0.0150	0.0150	0.0150	356,073
20 Oct 2022	0.0130	0.0150	0.0130	0.0150	0.0150	500,000
19 Oct 2022	0.0120	0.0130	0.0120	0.0130	0.0130	500,100
18 Oct 2022	0.0140	0.0140	0.0120	0.0130	0.0130	503,652
17 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	77,200
14 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	2,330,569
13 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	37,756
12 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Oct 2022	0.0140	0.0140	0.0130	0.0140	0.0140	1,210,280
10 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
07 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	930,628
06 Oct 2022	0.0140	0.0170	0.0140	0.0155	0.0155	1,047,017
05 Oct 2022	0.0140	0.0140	0.0130	0.0130	0.0130	341,938
04 Oct 2022	0.0140	0.0140	0.0140	0.0140	0.0140	240,000
03 Oct 2022	0.0150	0.0150	0.0140	0.0140	0.0140	166,000
30 Sept 2022	0.0150	0.0150	0.0140	0.0140	0.0140	134,730
29 Sept 2022	0.0140	0.0140	0.0130	0.0130	0.0130	467,300
28 Sept 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
27 Sept 2022	0.0150	0.0150	0.0140	0.0140	0.0140	1,406,636
26 Sept 2022	0.0160	0.0160	0.0140	0.0150	0.0150	3,107,676
23 Sept 2022	0.0160	0.0160	0.0160	0.0160	0.0160	24,000
21 Sept 2022	0.0160	0.0170	0.0160	0.0160	0.0160	189,269
20 Sept 2022	0.0170	0.0170	0.0160	0.0170	0.0170	860,000
19 Sept 2022	0.0190	0.0190	0.0170	0.0180	0.0180	1,107
16 Sept 2022	0.0190	0.0190	0.0175	0.0180	0.0180	333,157
15 Sept 2022	0.0190	0.0200	0.0170	0.0200	0.0200	1,527,817
14 Sept 2022	0.0180	0.0200	0.0180	0.0200	0.0200	83,478
13 Sept 2022	0.0230	0.0230	0.0190	0.0190	0.0190	772,541
12 Sept 2022	0.0240	0.0240	0.0220	0.0230	0.0230	1,661,497
09 Sept 2022	0.0230	0.0280	0.0230	0.0230	0.0230	3,063,597
08 Sept 2022	0.0190	0.0200	0.0160	0.0200	0.0200	2,467,388
07 Sept 2022	0.0180	0.0180	0.0170	0.0180	0.0180	173,816
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,700.40-9.10(-0.12%)

AUD/USD0.7060-0.0046(-0.65%)

ASX 2007,481.70-12.10(-0.16%)

OIL77.81-1.87(-2.35%)

GOLD1,939.00-6.60(-0.34%)

BTC-AUD32,252.97-1,683.67(-4.96%)

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

Icon Energy Limited (ICN.AX)

ALL ORDS
7,700.40
-9.10(-0.12%)

AUD/USD
0.7060
-0.0046(-0.65%)

ASX 200
7,481.70
-12.10(-0.16%)

OIL
77.81
-1.87(-2.35%)

GOLD
1,939.00
-6.60(-0.34%)

BTC-AUD
32,252.97
-1,683.67(-4.96%)