Intra Energy Corporation Limited (IEC.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 150,000 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000,000 |
| 22 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,200,000 |
| 19 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 5,250,000 |
| 18 Apr 2024 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 0.0015 | 500,000 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0020 | 0.0020 | 0.0015 | 0.0020 | 0.0020 | 1,320,000 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 500,000 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 848,500 |
| 09 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 11,175,000 |
| 08 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,300,000 |
| 05 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 316,667 |
| 04 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,524,000 |
| 03 Apr 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 10,877,259 |
| 02 Apr 2024 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,513,332 |
| 28 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 66,667 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 800,000 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,650,000 |
| 18 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 575,000 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,150,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,850,000 |
| 11 Mar 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 125,000 |
| 08 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 700,000 |
| 07 Mar 2024 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,916,400 |
| 06 Mar 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,500,000 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 834,443 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 835,016 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 157,079 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 225,000 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,400,000 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 10,000,000 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,424,086 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 500,000 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 269,999 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 215,704 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 6,676,497 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1 |
| 12 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000,001 |
| 11 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,333,333 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,556,000 |
| 08 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,400,001 |
| 05 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1 |
| 04 Jan 2024 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 865,005 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 150,000 |
| 22 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,000 |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 3,800,000 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 600,000 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 200,001 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 255,555 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 8,500,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.