Australia markets open in 56 minutes

Ignite Limited (IGN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0550+0.0010 (+1.85%)
At close: 02:08PM AEDT
Time period:
07 Dec 2022 - 07 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20230.05500.05700.05500.05500.055043,772
06 Dec 20230.05500.05700.05500.05500.055043,772
05 Dec 20230.04300.05400.04300.05400.054023,762
04 Dec 20230.04000.05500.04000.05400.054014,200
01 Dec 20230.05500.05500.05500.05500.0550-
30 Nov 20230.05500.05500.05500.05500.0550-
29 Nov 20230.05500.05500.05500.05500.0550120,000
28 Nov 20230.05500.05500.05500.05500.0550-
27 Nov 20230.06000.06000.05400.05500.0550105,000
24 Nov 20230.05750.05750.05750.05750.0575-
23 Nov 20230.05750.05750.05750.05750.0575-
22 Nov 20230.05750.05750.05750.05750.057568,584
21 Nov 20230.05310.05310.05310.05310.0531-
20 Nov 20230.05310.05310.05310.05310.0531-
17 Nov 20230.06000.06000.06000.06000.0600-
16 Nov 20230.06000.06000.06000.06000.060010,000
15 Nov 20230.06000.06000.06000.06000.060012,475
14 Nov 20230.06000.06000.06000.06000.0600-
13 Nov 20230.06000.06000.06000.06000.0600-
10 Nov 20230.06000.06000.06000.06000.0600-
09 Nov 20230.06000.06000.06000.06000.06003,500
08 Nov 20230.05100.05100.05100.05100.0510-
07 Nov 20230.05100.05100.05100.05100.0510-
06 Nov 20230.05100.05100.05100.05100.0510-
03 Nov 20230.05100.05100.05100.05100.0510-
02 Nov 20230.05100.05100.05100.05100.0510-
01 Nov 20230.05100.05100.05100.05100.0510-
31 Oct 20230.05100.05100.05100.05100.0510-
30 Oct 20230.05100.05100.05100.05100.0510-
27 Oct 20230.05100.05100.05100.05100.05109,000
26 Oct 20230.05100.05100.05100.05100.0510-
25 Oct 20230.05100.05100.05100.05100.0510-
24 Oct 20230.05100.05100.05100.05100.0510-
23 Oct 20230.05100.05100.05100.05100.0510-
20 Oct 20230.05100.05100.05100.05100.0510-
19 Oct 20230.05100.05100.05100.05100.0510-
18 Oct 20230.05100.05100.05100.05100.0510-
17 Oct 20230.05100.05100.05100.05100.0510-
16 Oct 20230.05100.05100.05100.05100.051012,368
13 Oct 20230.05100.05100.05100.05100.051015,750
12 Oct 20230.05100.05100.05100.05100.0510-
11 Oct 20230.05100.05100.05100.05100.0510-
10 Oct 20230.05100.05100.05100.05100.0510-
09 Oct 20230.05100.05100.05100.05100.0510-
06 Oct 20230.05100.05100.05100.05100.0510-
05 Oct 20230.05100.05100.05100.05100.0510-
04 Oct 20230.05100.05100.05100.05100.0510-
03 Oct 20230.05100.05100.05100.05100.0510-
02 Oct 20230.05200.05200.05100.05100.051038,000
29 Sept 20230.05200.05200.05200.05200.0520-
28 Sept 20230.05200.05200.05200.05200.0520-
27 Sept 20230.05400.05400.05100.05200.052053,559
26 Sept 20230.07500.07500.07500.07500.0750-
25 Sept 20230.07500.07500.07500.07500.0750-
22 Sept 20230.07500.07500.07500.07500.0750-
21 Sept 20230.07500.07500.07500.07500.0750-
20 Sept 20230.07500.07500.07500.07500.0750-
19 Sept 20230.07500.07500.07500.07500.0750-
18 Sept 20230.07500.07500.07500.07500.0750-
15 Sept 20230.07500.07500.07500.07500.0750-
14 Sept 20230.07500.07500.07500.07500.0750-
13 Sept 20230.07500.07500.07500.07500.0750-
12 Sept 20230.07500.07500.07500.07500.075011,999
11 Sept 20230.08000.08000.08000.08000.0800-
08 Sept 20230.07500.08000.07500.08000.0800229,681
07 Sept 20230.08000.08000.08000.08000.0800-
06 Sept 20230.08000.08000.08000.08000.0800-
05 Sept 20230.08000.08000.08000.08000.08001
04 Sept 20230.08000.08000.08000.08000.0800-
01 Sept 20230.08000.08000.08000.08000.0800-
31 Aug 20230.08000.08000.08000.08000.080019,270
30 Aug 20230.08000.08000.08000.08000.0800-
29 Aug 20230.08000.08000.08000.08000.080043,043
28 Aug 20230.07300.07300.07300.07300.0730-
25 Aug 20230.07300.07300.07300.07300.0730-
24 Aug 20230.07200.07300.06700.07300.0730534,469
23 Aug 20230.05000.06000.05000.06000.06002,004,800
22 Aug 20230.05000.05000.05000.05000.05003,114
21 Aug 20230.04300.04300.04300.04300.0430-
18 Aug 20230.04300.04300.04300.04300.0430-
17 Aug 20230.04300.04300.04300.04300.0430-
16 Aug 20230.04300.04300.04300.04300.0430-
15 Aug 20230.04300.04300.04300.04300.0430-
14 Aug 20230.04300.04300.04300.04300.043022,952
11 Aug 20230.04500.04500.04500.04500.0450200,000
10 Aug 20230.04200.04200.04200.04200.0420-
09 Aug 20230.04200.04200.04200.04200.0420-
08 Aug 20230.04200.04200.04200.04200.0420-
07 Aug 20230.04200.04200.04200.04200.0420-
04 Aug 20230.04200.04200.04200.04200.0420-
03 Aug 20230.04200.04200.04200.04200.0420-
02 Aug 20230.04200.04200.04200.04200.0420-
01 Aug 20230.04200.04200.04200.04200.0420-
31 July 20230.04200.04200.04200.04200.0420-
28 July 20230.04200.04200.04200.04200.0420-
27 July 20230.04200.04200.04200.04200.0420-
26 July 20230.04200.04200.04200.04200.0420467
25 July 20230.04300.04300.04300.04300.0430-
24 July 20230.04300.04300.04300.04300.0430-
21 July 20230.04300.04300.04300.04300.0430-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...