Identitii Limited (ID8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0010

(-10.00%)

At close: 02:48PM AEST

Time period:

27 July 2023 - 27 July 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 July 2024	0.0100	0.0100	0.0090	0.0090	0.0090	54,000
25 July 2024	0.0100	0.0110	0.0100	0.0100	0.0100	472,970
24 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
23 July 2024	0.0100	0.0100	0.0100	0.0100	0.0100	292,907
22 July 2024	0.0090	0.0090	0.0090	0.0090	0.0090	439,059
19 July 2024	0.0090	0.0100	0.0090	0.0100	0.0100	200,643
18 July 2024	0.0110	0.0110	0.0100	0.0100	0.0100	998,844
17 July 2024	0.0090	0.0120	0.0090	0.0120	0.0120	2,268,375
16 July 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
15 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,107,281
12 July 2024	0.0090	0.0090	0.0090	0.0090	0.0090	50,703
11 July 2024	0.0090	0.0090	0.0080	0.0080	0.0080	541,666
10 July 2024	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
09 July 2024	0.0090	0.0090	0.0080	0.0090	0.0090	1,031,510
08 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
05 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
04 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	50,000
03 July 2024	0.0090	0.0090	0.0090	0.0090	0.0090	222,222
02 July 2024	0.0080	0.0090	0.0080	0.0090	0.0090	40,074
01 July 2024	0.0080	0.0080	0.0080	0.0080	0.0080	81,231
28 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,868,344
27 June 2024	0.0090	0.0090	0.0080	0.0080	0.0080	731,294
26 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	147,317
25 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	43,763
24 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	327,585
21 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	35,000
20 June 2024	0.0090	0.0100	0.0090	0.0100	0.0100	197,730
19 June 2024	0.0100	0.0100	0.0090	0.0090	0.0090	304,586
18 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
17 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	109,988
14 June 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,333,520
13 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
11 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	9,271
07 June 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
06 June 2024	0.0100	0.0100	0.0090	0.0090	0.0090	240,000
05 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	52,000
03 June 2024	0.0100	0.0100	0.0100	0.0100	0.0100	67,500
31 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	49,318
30 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	57,111
29 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	123,490
28 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	447,935
24 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	58,833
23 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	7
22 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	78,000
21 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	58,470
20 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
17 May 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 May 2024	0.0100	0.0100	0.0090	0.0090	0.0090	383,000
15 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	301,274
14 May 2024	0.0100	0.0110	0.0100	0.0100	0.0100	1,523,257
13 May 2024	0.0090	0.0100	0.0090	0.0100	0.0100	720,647
10 May 2024	0.0070	0.0090	0.0070	0.0080	0.0080	798,485
09 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
08 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	368,611
07 May 2024	0.0100	0.0105	0.0100	0.0105	0.0105	133,650
06 May 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,405
03 May 2024	0.0110	0.0110	0.0110	0.0110	0.0110	774
02 May 2024	0.0100	0.0110	0.0100	0.0110	0.0110	513,063
01 May 2024	0.0110	0.0110	0.0100	0.0100	0.0100	549,510
30 Apr 2024	0.0090	0.0100	0.0090	0.0100	0.0100	332,072
29 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	311,414
26 Apr 2024	0.0110	0.0110	0.0090	0.0090	0.0090	2,719,088
24 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	56,225
23 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Apr 2024	0.0120	0.0130	0.0120	0.0130	0.0130	28,003
19 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	240,269
17 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	15,000
16 Apr 2024	0.0130	0.0130	0.0120	0.0120	0.0120	87,083
15 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	77,000
12 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	6,600
11 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	172,400
10 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	17,500
09 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
08 Apr 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
05 Apr 2024	0.0140	0.0140	0.0130	0.0130	0.0130	400,000
04 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 Apr 2024	0.0130	0.0140	0.0130	0.0140	0.0140	263,008
02 Apr 2024	0.0110	0.0130	0.0110	0.0130	0.0130	2,501,445
28 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	112,000
27 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
26 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	54,985
22 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,753
21 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	353,706
20 Mar 2024	0.0100	0.0110	0.0100	0.0110	0.0110	252,657
19 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	5,500
18 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	956,293
15 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	613,695
14 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	123,720
13 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
12 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	27,972
11 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	200,609
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
07 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	109,500
06 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	466,392
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	853,653
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

AUD/USD0.6551+0.0010(+0.15%)

OIL76.44-1.84(-2.35%)

GOLD2,385.70+32.20(+1.37%)

Bitcoin AUD105,366.13+2,122.59(+2.06%)

Identitii Limited (ID8.AX)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

AUD/USD
0.6551
+0.0010(+0.15%)

OIL
76.44
-1.84(-2.35%)

GOLD
2,385.70
+32.20(+1.37%)

Bitcoin AUD
105,366.13
+2,122.59(+2.06%)