IGN.AX - Ignite Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20230.07300.07300.07300.07300.0730-
29 May 20230.07300.07300.07300.07300.0730-
26 May 20230.07300.07300.07300.07300.0730-
25 May 20230.07300.07300.07300.07300.07302
24 May 20230.07300.07300.07300.07300.0730-
23 May 20230.07300.07300.07300.07300.0730-
22 May 20230.07000.07300.07000.07300.07308,439
19 May 20230.07300.07300.07300.07300.0730-
18 May 20230.07300.07300.07300.07300.0730-
17 May 20230.07300.07300.07300.07300.0730-
16 May 20230.07300.07300.07300.07300.0730-
15 May 20230.07300.07300.07300.07300.0730-
12 May 20230.07300.07300.07300.07300.0730-
11 May 20230.07300.07300.07300.07300.07302
10 May 20230.07300.07300.07300.07300.0730-
09 May 20230.07300.07300.07300.07300.0730-
08 May 20230.07300.07300.07300.07300.0730-
05 May 20230.07300.07300.07300.07300.0730-
04 May 20230.07300.07300.07300.07300.07302,000,000
03 May 20230.07300.07300.07300.07300.0730-
02 May 20230.07300.07300.07300.07300.07305,914
01 May 20230.07300.07300.07300.07300.07302
28 Apr 20230.07300.07300.07300.07300.0730-
27 Apr 20230.07300.07300.07300.07300.0730-
26 Apr 20230.07300.07300.07300.07300.073060,977
24 Apr 20230.07300.07300.07300.07300.073012,193
21 Apr 20230.07100.07300.07100.07200.0720187,961
20 Apr 20230.07100.07100.07100.07100.0710-
19 Apr 20230.07100.07100.07100.07100.0710-
18 Apr 20230.07100.07100.07100.07100.0710100,000
17 Apr 20230.07200.07200.07100.07100.071018,566
14 Apr 20230.07100.07100.07100.07100.0710-
13 Apr 20230.07100.07100.07100.07100.071025,568
12 Apr 20230.07500.08000.07100.08000.0800190,000
11 Apr 20230.07900.07900.07900.07900.079010,000
06 Apr 20230.07000.07000.07000.07000.0700-
05 Apr 20230.07000.07000.07000.07000.0700-
04 Apr 20230.06000.07000.06000.07000.0700151,778
03 Apr 20230.05500.06000.05500.06000.060043,587
31 Mar 20230.05000.05500.05000.05500.0550112,955
30 Mar 20230.04500.04500.04500.04500.0450-
29 Mar 2023------
28 Mar 20230.03500.03500.03500.03500.0350-
27 Mar 20230.04100.04100.03500.03500.035065,203
24 Mar 20230.05100.05100.05100.05100.0510-
23 Mar 20230.06000.06000.05100.05100.05102,043,587
22 Mar 20230.07000.07000.07000.07000.0700-
21 Mar 20230.07000.07000.07000.07000.0700-
20 Mar 20230.07000.07000.07000.07000.0700-
17 Mar 20230.07000.07000.07000.07000.0700-
16 Mar 20230.07000.07000.07000.07000.0700-
15 Mar 20230.07000.07000.07000.07000.0700-
14 Mar 20230.07000.07000.07000.07000.0700-
13 Mar 20230.07000.07000.07000.07000.0700-
10 Mar 20230.07000.07000.07000.07000.0700-
09 Mar 20230.07000.07000.07000.07000.0700-
08 Mar 20230.07000.07000.07000.07000.0700-
07 Mar 20230.07000.07000.07000.07000.0700-
06 Mar 20230.07000.07000.07000.07000.0700-
03 Mar 20230.07000.07000.07000.07000.0700-
02 Mar 20230.07000.07000.07000.07000.0700-
01 Mar 20230.07000.07000.07000.07000.0700-
28 Feb 20230.07400.07400.07000.07000.0700143,480
27 Feb 20230.08000.08000.08000.08000.0800-
24 Feb 20230.08000.08000.08000.08000.0800-
23 Feb 20230.08000.08000.08000.08000.08007,955
22 Feb 20230.08100.08100.08100.08100.08104,903
21 Feb 20230.08100.08100.08100.08100.081032,536
20 Feb 20230.07500.07500.07500.07500.0750-
17 Feb 20230.07500.07500.07500.07500.0750-
16 Feb 20230.07500.07500.07500.07500.0750-
15 Feb 20230.07500.07500.07500.07500.0750-
14 Feb 20230.07500.07500.07500.07500.0750-
13 Feb 20230.07500.07500.07500.07500.07501,195
10 Feb 20230.07400.07400.07400.07400.0740-
09 Feb 20230.07400.07400.07400.07400.0740-
08 Feb 20230.07400.07400.07400.07400.0740-
07 Feb 20230.07400.07400.07400.07400.0740-
06 Feb 20230.07400.07400.07400.07400.0740-
03 Feb 20230.07400.07400.07400.07400.0740-
02 Feb 20230.07400.07400.07400.07400.0740-
01 Feb 20230.07400.07400.07400.07400.0740-
31 Jan 20230.07400.07400.07400.07400.074056,519
30 Jan 20230.07000.07000.07000.07000.0700-
27 Jan 20230.07000.07000.07000.07000.0700-
25 Jan 20230.07000.07000.07000.07000.0700-
24 Jan 20230.07000.07000.07000.07000.0700-
23 Jan 20230.07000.07000.07000.07000.0700-
20 Jan 20230.07000.07000.07000.07000.0700-
19 Jan 20230.07000.07000.07000.07000.0700-
18 Jan 20230.07000.07000.07000.07000.0700-
17 Jan 20230.07000.07000.07000.07000.0700-
16 Jan 20230.07000.07000.07000.07000.070011,100
13 Jan 20230.07000.07000.07000.07000.0700-
12 Jan 20230.07000.07000.07000.07000.0700-
11 Jan 20230.07000.07000.07000.07000.0700-
10 Jan 20230.07200.07200.07000.07000.070013,582
09 Jan 20230.07200.07200.07200.07200.07208
06 Jan 20230.07200.07200.07200.07200.0720-
05 Jan 20230.07200.07200.07200.07200.0720515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...