Australia markets closed

Ignite Limited (IGN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0900+0.0050 (+5.88%)
At close: 03:48PM AEST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20240.09000.09000.09000.09000.090060,000
13 June 20240.08100.08500.08100.08500.085021,212
12 June 20240.08000.08000.08000.08000.0800-
11 June 20240.08000.08000.08000.08000.0800-
07 June 20240.08000.08000.08000.08000.080013,623
06 June 20240.07000.07000.07000.07000.0700-
05 June 20240.07000.07000.07000.07000.0700-
04 June 20240.07000.07000.07000.07000.0700-
03 June 20240.07000.07000.07000.07000.0700-
31 May 20240.07000.07000.07000.07000.0700-
30 May 20240.07000.07000.07000.07000.0700-
29 May 20240.07000.07000.07000.07000.070011,668
28 May 20240.07000.07000.07000.07000.0700-
27 May 20240.07000.07000.07000.07000.070016,181
24 May 20240.06500.06500.06500.06500.065055,037
23 May 20240.06400.06400.06400.06400.064017,266
22 May 20240.06000.06000.06000.06000.0600-
21 May 20240.06000.06000.06000.06000.0600161,150
20 May 20240.06000.06000.06000.06000.0600-
17 May 20240.06000.06000.06000.06000.0600-
16 May 20240.06000.06000.06000.06000.060014,916
15 May 20240.06000.06000.06000.06000.060013,773
14 May 20240.06000.06000.06000.06000.0600-
13 May 20240.06000.06000.06000.06000.0600-
10 May 20240.06000.06000.06000.06000.060043
09 May 20240.06700.06700.06600.06600.0660103,450
08 May 20240.06600.06600.06600.06600.066055,000
07 May 20240.06600.06600.06600.06600.066010,000
06 May 20240.06000.06000.06000.06000.0600-
03 May 20240.06000.06000.06000.06000.0600-
02 May 20240.06000.06000.06000.06000.0600-
01 May 20240.06000.06000.06000.06000.0600-
30 Apr 20240.06000.06000.06000.06000.0600-
29 Apr 20240.06000.06000.06000.06000.060011,345
26 Apr 20240.06000.06000.06000.06000.0600-
24 Apr 20240.06000.06000.06000.06000.0600-
23 Apr 20240.06000.06000.06000.06000.0600-
22 Apr 20240.06000.06000.06000.06000.0600-
19 Apr 20240.06000.06000.06000.06000.0600-
18 Apr 20240.06000.06000.06000.06000.0600-
17 Apr 20240.06000.06000.06000.06000.060025,058
16 Apr 20240.06100.06100.06100.06100.06103,057
15 Apr 20240.06100.06100.06100.06100.0610-
12 Apr 20240.06100.06100.06100.06100.061087,049
11 Apr 20240.06100.06100.06100.06100.061016,264
10 Apr 20240.06100.06100.06100.06100.0610-
09 Apr 20240.06100.06100.06100.06100.0610-
08 Apr 20240.06100.06100.06100.06100.0610-
05 Apr 20240.06100.06100.06100.06100.0610-
04 Apr 20240.06100.06100.06100.06100.0610-
03 Apr 20240.06100.06100.06100.06100.0610-
02 Apr 20240.06100.06100.06100.06100.0610200
28 Mar 20240.06100.06100.06100.06100.0610-
27 Mar 20240.06100.06100.06100.06100.061012,000
26 Mar 20240.06000.06000.06000.06000.0600-
25 Mar 20240.06100.06100.06000.06000.0600500,000
22 Mar 20240.06100.06100.06100.06100.0610-
21 Mar 20240.06100.06100.06100.06100.0610-
20 Mar 20240.06100.06100.06100.06100.061016,393
19 Mar 20240.06100.06100.06100.06100.0610-
18 Mar 20240.06100.06100.06100.06100.0610-
15 Mar 20240.06100.06100.06100.06100.0610-
14 Mar 20240.06100.06100.06100.06100.061024,800
13 Mar 20240.05900.05900.05900.05900.0590-
12 Mar 20240.06300.06300.05900.05900.0590253,000
11 Mar 20240.06100.06100.06100.06100.061015,000
08 Mar 20240.06600.06600.06600.06600.0660-
07 Mar 20240.06600.06600.06600.06600.06606,000
06 Mar 20240.06400.06600.06400.06600.0660133,203
05 Mar 20240.06200.06200.06200.06200.062011,572
04 Mar 20240.06500.06500.06500.06500.0650-
01 Mar 20240.06500.06500.06500.06500.065015,384
29 Feb 20240.06100.06200.06100.06100.0610324,723
28 Feb 20240.06000.06000.06000.06000.0600132,874
27 Feb 20240.05900.05900.05900.05900.059017,341
26 Feb 20240.05900.05900.05900.05900.05908,640
23 Feb 20240.06000.06000.05900.05900.059057,741
22 Feb 20240.06000.06000.06000.06000.0600-
21 Feb 20240.06000.06000.06000.06000.0600-
20 Feb 20240.05900.06000.05900.06000.060080,340
19 Feb 20240.05400.05400.05400.05400.05409,322
16 Feb 20240.05400.05400.05400.05400.0540-
15 Feb 20240.05400.05400.05400.05400.0540-
14 Feb 20240.05400.05400.05400.05400.054015,000
13 Feb 20240.05200.05200.05200.05200.0520-
12 Feb 20240.05200.05200.05200.05200.0520-
09 Feb 20240.05200.05200.05200.05200.0520-
08 Feb 20240.05200.05200.05200.05200.0520-
07 Feb 20240.05200.05200.05200.05200.0520-
06 Feb 20240.05300.05300.05200.05200.0520100,000
05 Feb 20240.05300.05300.05300.05300.053016,580
02 Feb 20240.05200.05200.05200.05200.0520-
01 Feb 20240.05200.05200.05200.05200.0520-
31 Jan 20240.05200.05200.05200.05200.0520-
30 Jan 20240.05200.05200.05200.05200.0520-
29 Jan 20240.05200.05200.05200.05200.0520-
25 Jan 20240.05200.05200.05200.05200.0520200,000
24 Jan 20240.05000.05000.05000.05000.0500-
23 Jan 20240.05000.05000.05000.05000.0500-
22 Jan 20240.05000.05000.05000.05000.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...