Australia markets closed

IODM Limited (IOD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1900-0.0050 (-2.56%)
At close: 03:38PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.19000.19000.19000.19000.19002,076
19 Apr 20240.19000.19500.19000.19500.195045,352
18 Apr 20240.19000.19000.19000.19000.190039
17 Apr 20240.19000.19000.18500.19000.19001,470,569
16 Apr 20240.19000.19000.19000.19000.190088
15 Apr 20240.19000.19000.19000.19000.190052,429
12 Apr 20240.19000.19000.19000.19000.1900120,966
11 Apr 20240.19000.19000.19000.19000.1900109,315
10 Apr 20240.20000.20000.18000.18000.1800115,763
09 Apr 20240.20000.20000.19000.19000.1900357,459
08 Apr 20240.20000.20500.20000.20000.2000126,280
05 Apr 20240.20500.20500.20000.20000.2000305,856
04 Apr 20240.20500.20500.20500.20500.2050255,704
03 Apr 20240.19000.20500.19000.20500.2050513,170
02 Apr 20240.20500.20500.20500.20500.205071,575
28 Mar 20240.20500.20500.20500.20500.20509,342
27 Mar 20240.20000.20000.20000.20000.200039,867
26 Mar 20240.21000.21000.20000.21000.2100216,957
25 Mar 20240.22000.22000.21000.21000.210076,338
22 Mar 20240.21500.22000.21500.22000.2200139,811
21 Mar 20240.21500.21500.21500.21500.215025,033
20 Mar 20240.21500.21500.21500.21500.2150186,046
19 Mar 20240.22000.22000.21500.21500.2150185,550
18 Mar 20240.22000.22000.22000.22000.22004,440
15 Mar 20240.21500.22000.21500.22000.220016,500
14 Mar 20240.22000.22000.21000.21500.2150111,903
13 Mar 20240.21500.22500.21500.22000.2200106,560
12 Mar 20240.22500.22500.21500.21500.2150163,082
11 Mar 20240.24500.24500.22000.22000.22001,026
08 Mar 20240.24500.24500.24500.24500.2450-
07 Mar 20240.22500.24500.22000.24500.2450239,215
06 Mar 20240.24000.26500.23500.24500.2450330,381
05 Mar 20240.22500.26500.22500.26500.2650264,892
04 Mar 20240.22500.23000.21500.23000.2300157,636
01 Mar 20240.23000.23000.21500.21500.215014,000
29 Feb 20240.22000.23000.22000.23000.2300235,323
28 Feb 20240.23000.23000.23000.23000.230013,509
27 Feb 20240.23500.23500.21500.23000.230071,797
26 Feb 20240.24000.24000.21000.22500.2250378,206
23 Feb 20240.24000.24000.24000.24000.2400146,689
22 Feb 20240.24000.24000.23500.24000.2400133,957
21 Feb 20240.24500.25000.24000.24000.240088,636
20 Feb 20240.24000.24000.24000.24000.2400-
19 Feb 20240.24000.24000.24000.24000.24004
16 Feb 20240.24500.24500.24500.24500.245015,000
15 Feb 20240.24000.24000.24000.24000.240041,537
14 Feb 20240.24000.24000.24000.24000.240024,222
13 Feb 20240.23000.24000.23000.24000.2400125,588
12 Feb 20240.23000.23000.23000.23000.23006
09 Feb 20240.27000.27000.25000.25000.2500230,300
08 Feb 20240.27500.27500.27500.27500.275032
07 Feb 20240.27000.28000.27000.28000.2800811
06 Feb 20240.26500.27000.26500.27000.270060,000
05 Feb 20240.30000.30000.27000.27000.270062,699
02 Feb 20240.27000.27000.27000.27000.2700-
01 Feb 20240.27000.27000.27000.27000.2700-
31 Jan 20240.24500.27000.24500.27000.27009,007
30 Jan 20240.24500.24500.24500.24500.2450100,030
29 Jan 20240.27500.27500.27500.27500.2750-
25 Jan 20240.27500.27500.27500.27500.27504
24 Jan 20240.27500.28000.27500.28000.2800386
23 Jan 20240.28000.28000.28000.28000.2800-
22 Jan 20240.27000.28000.27000.28000.280010,001
19 Jan 20240.26500.28000.26500.27500.27507,010
18 Jan 20240.25500.28000.25500.26500.265063,987
17 Jan 20240.25000.25000.23000.23000.2300212,678
16 Jan 20240.23500.25000.23500.25000.25001,613
15 Jan 20240.23500.23500.23500.23500.2350-
12 Jan 20240.20000.23500.20000.23500.2350680,116
11 Jan 20240.21000.21000.19500.20500.205043,280
10 Jan 20240.21500.21500.21500.21500.2150-
09 Jan 20240.21500.21500.21500.21500.2150-
08 Jan 20240.21500.22000.21500.21500.2150110,212
05 Jan 20240.21000.21500.21000.21500.2150179,183
04 Jan 20240.22500.22500.22500.22500.22501
03 Jan 20240.22000.22000.22000.22000.220026
02 Jan 20240.23000.23000.22000.22000.2200143,353
29 Dec 20230.23000.23000.22500.22500.225075,207
28 Dec 20230.22500.22500.22000.22000.220062,726
27 Dec 20230.23000.23500.23000.23000.2300184,306
22 Dec 20230.22500.23000.21000.23000.230075,037
21 Dec 20230.23000.24000.23000.23000.2300260,231
20 Dec 20230.22000.22000.22000.22000.220035,807
19 Dec 20230.22000.22000.22000.22000.2200220,000
18 Dec 20230.22000.22000.22000.22000.220065,000
15 Dec 20230.22000.22000.22000.22000.220057,166
14 Dec 20230.22000.22000.22000.22000.220090,363
13 Dec 20230.22500.22500.22000.22000.2200120,000
12 Dec 20230.22000.22000.22000.22000.2200-
11 Dec 20230.22000.22000.22000.22000.2200476,195
08 Dec 20230.23000.24000.22000.22000.2200740,644
07 Dec 20230.24000.24000.22000.23000.2300216,546
06 Dec 20230.24000.24000.24000.24000.240020,000
05 Dec 20230.24000.24000.24000.24000.240050,873
04 Dec 20230.24000.24000.23000.24000.2400150,948
01 Dec 20230.24000.24000.24000.24000.2400137,000
30 Nov 20230.24000.24500.24000.24500.245099,995
29 Nov 20230.25000.25000.25000.25000.2500-
28 Nov 20230.25000.25000.24000.25000.2500646,435
27 Nov 20230.25000.27000.25000.25000.2500212,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...