Australia markets close in 3 hours 51 minutes

Intra Energy Corporation Limited (IEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0020-0.0010 (-33.33%)
As of 10:04AM AEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20240.00200.00200.00200.00200.00201,350,294
21 May 20240.00300.00300.00200.00300.003013,200,000
20 May 20240.00200.00200.00200.00200.00201,645,666
17 May 20240.00300.00300.00200.00200.00203,201,697
16 May 20240.00150.00300.00150.00300.003045,603,111
15 May 20240.00150.00150.00150.00150.00151,850,000
14 May 20240.00200.00200.00150.00150.00152,296,000
13 May 20240.00150.00150.00150.00150.001512,750,000
10 May 20240.00150.00150.00150.00150.0015-
09 May 20240.00150.00150.00150.00150.0015-
08 May 20240.00200.00200.00150.00150.00152,040,000
07 May 20240.00200.00200.00150.00150.00154,491,000
06 May 20240.00200.00200.00200.00200.0020-
03 May 20240.00200.00200.00200.00200.0020-
02 May 20240.00200.00200.00200.00200.00205,050,000
01 May 20240.00150.00150.00150.00150.0015-
30 Apr 20240.00150.00150.00150.00150.0015-
29 Apr 20240.00150.00150.00150.00150.0015-
26 Apr 20240.00150.00150.00150.00150.001532,000
24 Apr 20240.00200.00200.00200.00200.0020-
23 Apr 20240.00200.00200.00200.00200.0020-
22 Apr 20240.00200.00200.00200.00200.00202,904,024
19 Apr 20240.00200.00200.00200.00200.0020500,000
18 Apr 20240.00200.00200.00200.00200.0020760,009
17 Apr 20240.00200.00200.00200.00200.0020675,000
16 Apr 20240.00150.00150.00150.00150.00154,341,250
15 Apr 20240.00200.00200.00200.00200.0020-
12 Apr 20240.00200.00200.00200.00200.0020-
11 Apr 20240.00200.00200.00200.00200.0020500,000
10 Apr 20240.00200.00200.00200.00200.0020500,000
09 Apr 20240.00150.00150.00150.00150.0015130,000
08 Apr 20240.00200.00200.00200.00200.00201,755,560
05 Apr 20240.00200.00200.00150.00150.001530,000,000
04 Apr 20240.00200.00200.00200.00200.00203,471,457
03 Apr 20240.00200.00200.00200.00200.002024,669,111
02 Apr 20240.00250.00300.00200.00200.002027,232,604
28 Mar 20240.00200.00200.00200.00200.00203,000,732
27 Mar 20240.00200.00200.00200.00200.0020-
26 Mar 20240.00200.00200.00200.00200.0020-
25 Mar 20240.00200.00200.00200.00200.00209,712,046
22 Mar 20240.00200.00200.00200.00200.0020-
21 Mar 20240.00200.00200.00200.00200.0020600,000
20 Mar 20240.00200.00200.00200.00200.00201,450,000
19 Mar 20240.00200.00200.00200.00200.00206,780,750
18 Mar 20240.00200.00200.00200.00200.0020-
15 Mar 20240.00200.00200.00200.00200.0020200,000
14 Mar 20240.00200.00200.00200.00200.002025,833,982
13 Mar 20240.00200.00200.00200.00200.0020-
12 Mar 20240.00250.00250.00200.00200.0020625,000
11 Mar 20240.00250.00250.00250.00250.0025100,000
08 Mar 20240.00200.00250.00200.00250.0025930,000
07 Mar 20240.00250.00250.00200.00200.0020975,000
06 Mar 20240.00200.00250.00200.00200.00203,896,076
05 Mar 20240.00200.00200.00200.00200.0020235,001
04 Mar 20240.00300.00300.00200.00200.002011,629,497
01 Mar 20240.00250.00250.00250.00250.0025-
29 Feb 20240.00250.00250.00250.00250.0025-
28 Feb 20240.00250.00250.00250.00250.0025-
27 Feb 20240.00250.00250.00250.00250.0025-
26 Feb 20240.00250.00250.00250.00250.0025-
23 Feb 20240.00300.00300.00250.00250.0025666,666
22 Feb 20240.00250.00300.00250.00300.00305,145,714
21 Feb 20240.00200.00200.00200.00200.0020-
20 Feb 20240.00200.00200.00200.00200.0020100,000
19 Feb 20240.00250.00250.00250.00250.0025-
16 Feb 20240.00250.00250.00250.00250.0025805,000
15 Feb 20240.00250.00250.00250.00250.0025-
14 Feb 20240.00250.00250.00250.00250.0025-
13 Feb 20240.00250.00250.00250.00250.0025-
12 Feb 20240.00250.00250.00250.00250.002510,000,000
09 Feb 20240.00200.00200.00200.00200.0020307,143
08 Feb 20240.00250.00250.00250.00250.0025-
07 Feb 20240.00250.00250.00250.00250.002525,000
06 Feb 20240.00250.00250.00250.00250.002510,646,485
05 Feb 20240.00250.00300.00250.00300.0030700,000
02 Feb 20240.00250.00250.00250.00250.0025382,742
01 Feb 20240.00300.00300.00250.00250.0025182,036
31 Jan 20240.00250.00250.00250.00250.0025135,000
30 Jan 20240.00250.00250.00250.00250.00251,000,000
29 Jan 20240.00250.00250.00200.00200.002010,550,000
25 Jan 20240.00250.00250.00250.00250.0025-
24 Jan 20240.00250.00250.00250.00250.0025-
23 Jan 20240.00250.00250.00250.00250.0025687,778
22 Jan 20240.00300.00300.00300.00300.00304,625,026
19 Jan 20240.00300.00300.00300.00300.0030649,340
18 Jan 20240.00300.00300.00300.00300.00301,164,394
17 Jan 20240.00300.00300.00300.00300.00309,179,921
16 Jan 20240.00300.00300.00250.00250.00252,436,000
15 Jan 20240.00300.00300.00300.00300.00302,100,000
12 Jan 20240.00300.00300.00300.00300.0030168,333
11 Jan 20240.00300.00300.00300.00300.00305,979,640
10 Jan 20240.00400.00400.00350.00400.00402,037,267
09 Jan 20240.00300.00400.00300.00400.00408,572,276
08 Jan 20240.00300.00300.00300.00300.00306,399,999
05 Jan 20240.00300.00300.00300.00300.0030482,665
04 Jan 20240.00300.00300.00300.00300.00301,806,580
03 Jan 20240.00300.00300.00300.00300.00301,123,464
02 Jan 20240.00300.00300.00300.00300.00307,296,012
29 Dec 20230.00350.00350.00350.00350.0035-
28 Dec 20230.00350.00350.00350.00350.0035-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...