Intra Energy Corporation Limited (IEC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0020

0.0000

(0.00%)

At close: 01:31PM AEST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
23 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
22 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,904,024
19 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	760,009
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	675,000
16 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,341,250
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
09 Apr 2024	0.0015	0.0015	0.0015	0.0015	0.0015	130,000
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,755,560
05 Apr 2024	0.0020	0.0020	0.0015	0.0015	0.0015	30,000,000
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,471,457
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	24,669,111
02 Apr 2024	0.0025	0.0030	0.0020	0.0020	0.0020	27,232,604
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,732
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,712,046
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600,000
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,450,000
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,780,750
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,833,982
13 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
12 Mar 2024	0.0025	0.0025	0.0020	0.0020	0.0020	625,000
11 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
08 Mar 2024	0.0020	0.0025	0.0020	0.0025	0.0025	930,000
07 Mar 2024	0.0025	0.0025	0.0020	0.0020	0.0020	975,000
06 Mar 2024	0.0020	0.0025	0.0020	0.0020	0.0020	3,896,076
05 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	235,001
04 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	11,629,497
01 Mar 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
29 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
28 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
27 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
26 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	666,666
22 Feb 2024	0.0025	0.0030	0.0025	0.0030	0.0030	5,145,714
21 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
20 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
19 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
16 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	805,000
15 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
14 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
13 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
12 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,000,000
09 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	307,143
08 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
07 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	25,000
06 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,646,485
05 Feb 2024	0.0025	0.0030	0.0025	0.0030	0.0030	700,000
02 Feb 2024	0.0025	0.0025	0.0025	0.0025	0.0025	382,742
01 Feb 2024	0.0030	0.0030	0.0025	0.0025	0.0025	182,036
31 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	135,000
30 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,000,000
29 Jan 2024	0.0025	0.0025	0.0020	0.0020	0.0020	10,550,000
25 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
24 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
23 Jan 2024	0.0025	0.0025	0.0025	0.0025	0.0025	687,778
22 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,625,026
19 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	649,340
18 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,164,394
17 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,179,921
16 Jan 2024	0.0030	0.0030	0.0025	0.0025	0.0025	2,436,000
15 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,100,000
12 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	168,333
11 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,979,640
10 Jan 2024	0.0040	0.0040	0.0035	0.0040	0.0040	2,037,267
09 Jan 2024	0.0030	0.0040	0.0030	0.0040	0.0040	8,572,276
08 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,399,999
05 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	482,665
04 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,806,580
03 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,123,464
02 Jan 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,296,012
29 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
28 Dec 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
27 Dec 2023	0.0030	0.0035	0.0030	0.0035	0.0035	623,422
22 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
21 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
20 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
19 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
18 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
15 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
14 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
13 Dec 2023	0.0040	0.0040	0.0040	0.0040	0.0040	246
12 Dec 2023	0.0030	0.0040	0.0030	0.0040	0.0040	267,111
11 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
08 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
07 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	1,172
06 Dec 2023	0.0035	0.0035	0.0030	0.0030	0.0030	20,023,000
05 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
04 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	-
01 Dec 2023	0.0030	0.0030	0.0030	0.0030	0.0030	180,000
30 Nov 2023	0.0040	0.0040	0.0040	0.0040	0.0040	2,497,250
29 Nov 2023	0.0040	0.0040	0.0030	0.0030	0.0030	1,527,774
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6528+0.0028(+0.43%)

OIL83.03+0.22(+0.27%)

GOLD2,338.20-0.20(-0.01%)

Bitcoin AUD98,094.87-4,291.70(-4.19%)

Intra Energy Corporation Limited (IEC.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6528
+0.0028(+0.43%)

OIL
83.03
+0.22(+0.27%)

GOLD
2,338.20
-0.20(-0.01%)

Bitcoin AUD
98,094.87
-4,291.70(-4.19%)