Identitii Limited (ID8.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0090

-0.0020

(-18.18%)

At close: 04:10PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Mar 2024	0.0120	0.0130	0.0100	0.0100	0.0100	2,815,038
01 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
29 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	426,000
28 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	37,173
27 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	211,500
26 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	85,250
23 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	575,414
22 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
20 Feb 2024	0.0120	0.0130	0.0120	0.0130	0.0130	114,828
19 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	21,500
16 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	379,922
15 Feb 2024	0.0130	0.0130	0.0110	0.0110	0.0110	800,295
14 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	35,714
13 Feb 2024	0.0130	0.0150	0.0125	0.0150	0.0150	387,600
12 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
09 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	481
08 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	179,939
07 Feb 2024	0.0130	0.0140	0.0120	0.0140	0.0140	402,194
06 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	543,047
05 Feb 2024	0.0150	0.0150	0.0130	0.0130	0.0130	20,020
02 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	186,322
01 Feb 2024	0.0140	0.0160	0.0130	0.0130	0.0130	541,515
31 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	79,930
29 Jan 2024	0.0140	0.0140	0.0110	0.0110	0.0110	1,054,001
25 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	119,817
24 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	166,350
23 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	24,230
22 Jan 2024	0.0150	0.0160	0.0150	0.0150	0.0150	204,400
19 Jan 2024	0.0170	0.0170	0.0160	0.0160	0.0160	325,591
18 Jan 2024	0.0160	0.0170	0.0160	0.0160	0.0160	951,454
17 Jan 2024	0.0130	0.0140	0.0130	0.0140	0.0140	45,427
16 Jan 2024	0.0140	0.0140	0.0130	0.0130	0.0130	417,619
15 Jan 2024	0.0140	0.0140	0.0140	0.0140	0.0140	90,565
12 Jan 2024	0.0160	0.0160	0.0150	0.0150	0.0150	497,003
11 Jan 2024	0.0180	0.0180	0.0160	0.0160	0.0160	722,767
10 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
09 Jan 2024	0.0180	0.0180	0.0180	0.0180	0.0180	150,022
08 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
05 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	666,314
04 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,126,848
03 Jan 2024	0.0170	0.0170	0.0170	0.0170	0.0170	7,304
02 Jan 2024	0.0180	0.0190	0.0180	0.0190	0.0190	565,892
29 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	42,518
28 Dec 2023	0.0180	0.0180	0.0180	0.0180	0.0180	7,482
27 Dec 2023	0.0190	0.0190	0.0190	0.0190	0.0190	50,021
22 Dec 2023	0.0180	0.0190	0.0180	0.0190	0.0190	194,934
21 Dec 2023	0.0170	0.0180	0.0170	0.0180	0.0180	418,214
20 Dec 2023	0.0150	0.0170	0.0150	0.0170	0.0170	217,310
19 Dec 2023	0.0200	0.0200	0.0150	0.0160	0.0160	2,421,626
18 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	523,938
15 Dec 2023	0.0210	0.0210	0.0210	0.0210	0.0210	98,000
14 Dec 2023	0.0210	0.0210	0.0200	0.0200	0.0200	218,777
13 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	176,427
12 Dec 2023	0.0230	0.0230	0.0220	0.0220	0.0220	21,947
11 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	21,479
08 Dec 2023	0.0220	0.0220	0.0220	0.0220	0.0220	149,633
07 Dec 2023	0.0270	0.0270	0.0240	0.0240	0.0240	280,647
06 Dec 2023	0.0280	0.0280	0.0270	0.0270	0.0270	48,652
05 Dec 2023	0.0260	0.0280	0.0250	0.0280	0.0280	1,329,466
04 Dec 2023	0.0240	0.0260	0.0240	0.0260	0.0260	1,015,334
01 Dec 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Nov 2023	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD97,768.84-1,251.68(-1.26%)

Identitii Limited (ID8.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
97,768.84
-1,251.68(-1.26%)