Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

IODM Limited (IOD.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.2600

-0.0050

(-1.89%)

At close: 10:43AM AEST

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.2700	0.2700	0.2600	0.2600	0.2600	136,487
22 Sept 2023	0.2850	0.2850	0.2650	0.2650	0.2650	14,348
21 Sept 2023	0.2800	0.2850	0.2600	0.2850	0.2850	666,455
20 Sept 2023	0.2850	0.2850	0.2850	0.2850	0.2850	23,200
19 Sept 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
18 Sept 2023	0.3000	0.3000	0.2900	0.2900	0.2900	142,676
15 Sept 2023	0.3000	0.3050	0.2950	0.2950	0.2950	263,988
14 Sept 2023	0.2950	0.3000	0.2750	0.2950	0.2950	108,764
13 Sept 2023	0.3000	0.3050	0.3000	0.3000	0.3000	134,967
12 Sept 2023	0.2800	0.2800	0.2800	0.2800	0.2800	-
11 Sept 2023	0.3000	0.3050	0.2800	0.2800	0.2800	460,413
08 Sept 2023	0.3000	0.3000	0.3000	0.3000	0.3000	1,048
07 Sept 2023	0.3250	0.3250	0.2950	0.3000	0.3000	218,330
06 Sept 2023	0.3100	0.3100	0.3100	0.3100	0.3100	100,000
05 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
04 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
01 Sept 2023	0.3300	0.3300	0.3300	0.3300	0.3300	23,001
31 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	1
30 Aug 2023	0.3000	0.3300	0.3000	0.3300	0.3300	61,770
29 Aug 2023	0.3000	0.3050	0.3000	0.3000	0.3000	26,599
28 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
25 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
24 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	15,000
23 Aug 2023	0.3250	0.3250	0.3150	0.3150	0.3150	342
22 Aug 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
21 Aug 2023	0.3200	0.3200	0.3000	0.3000	0.3000	5,105
18 Aug 2023	0.3350	0.3350	0.3200	0.3200	0.3200	112,636
17 Aug 2023	0.3300	0.3300	0.3300	0.3300	0.3300	-
16 Aug 2023	0.3400	0.3400	0.3300	0.3300	0.3300	52,147
15 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
14 Aug 2023	0.3300	0.3350	0.3300	0.3350	0.3350	2
11 Aug 2023	0.3350	0.3350	0.3350	0.3350	0.3350	-
10 Aug 2023	0.3350	0.3350	0.3300	0.3350	0.3350	124,263
09 Aug 2023	0.3400	0.3400	0.3300	0.3300	0.3300	65,001
08 Aug 2023	0.3400	0.3400	0.3350	0.3350	0.3350	85,517
07 Aug 2023	0.3500	0.3500	0.3350	0.3400	0.3400	96,214
04 Aug 2023	0.3550	0.3550	0.3550	0.3550	0.3550	-
03 Aug 2023	0.3550	0.3600	0.3550	0.3550	0.3550	102,735
02 Aug 2023	0.3600	0.3700	0.3550	0.3700	0.3700	164,886
01 Aug 2023	0.3600	0.3600	0.3550	0.3600	0.3600	67,310
31 July 2023	0.3700	0.3700	0.3575	0.3575	0.3575	19,176
28 July 2023	0.3550	0.3550	0.3550	0.3550	0.3550	4,337
27 July 2023	0.3450	0.3650	0.3450	0.3650	0.3650	12,418
26 July 2023	0.3400	0.3400	0.3400	0.3400	0.3400	62,050
25 July 2023	0.3300	0.3400	0.3300	0.3400	0.3400	73,134
24 July 2023	0.3400	0.3450	0.3400	0.3400	0.3400	161,366
21 July 2023	0.3550	0.3550	0.3200	0.3450	0.3450	139,498
20 July 2023	0.3600	0.3600	0.3600	0.3600	0.3600	48,799
19 July 2023	0.3600	0.3600	0.3600	0.3600	0.3600	5,797
18 July 2023	0.3650	0.3650	0.3600	0.3600	0.3600	113,207
17 July 2023	0.3600	0.3600	0.3600	0.3600	0.3600	55
14 July 2023	0.3300	0.3500	0.3300	0.3500	0.3500	222,514
13 July 2023	0.3250	0.3300	0.3250	0.3300	0.3300	99,756
12 July 2023	0.3300	0.3300	0.3250	0.3250	0.3250	77,726
11 July 2023	0.3250	0.3300	0.3250	0.3300	0.3300	194,208
10 July 2023	0.3250	0.3250	0.3200	0.3200	0.3200	140,255
07 July 2023	0.3150	0.3200	0.3150	0.3200	0.3200	92,612
06 July 2023	0.3350	0.3350	0.3150	0.3150	0.3150	125,041
05 July 2023	0.3200	0.3200	0.3200	0.3200	0.3200	43,994
04 July 2023	0.3200	0.3250	0.3100	0.3250	0.3250	285,238
03 July 2023	0.3250	0.3250	0.3250	0.3250	0.3250	19,938
30 June 2023	0.3300	0.3400	0.3300	0.3300	0.3300	167,630
29 June 2023	0.3450	0.3450	0.3300	0.3300	0.3300	343,323
28 June 2023	0.3650	0.3650	0.3450	0.3500	0.3500	230,472
27 June 2023	0.3350	0.4000	0.3350	0.3600	0.3600	443,410
26 June 2023	0.2700	0.3000	0.2700	0.3000	0.3000	224,462
23 June 2023	0.2700	0.2700	0.2700	0.2700	0.2700	162,570
22 June 2023	0.2700	0.2700	0.2650	0.2650	0.2650	480,000
21 June 2023	0.2700	0.2700	0.2675	0.2700	0.2700	129,996
20 June 2023	0.2700	0.2700	0.2700	0.2700	0.2700	41,193
19 June 2023	0.2800	0.2800	0.2700	0.2700	0.2700	14,960
16 June 2023	0.2800	0.2800	0.2800	0.2800	0.2800	20,963
15 June 2023	0.2675	0.2900	0.2650	0.2650	0.2650	299,844
14 June 2023	0.2800	0.2800	0.2650	0.2700	0.2700	54,191
13 June 2023	0.2850	0.2850	0.2600	0.2650	0.2650	227,741
09 June 2023	0.2900	0.2900	0.2900	0.2900	0.2900	4,000
08 June 2023	0.2900	0.2900	0.2850	0.2850	0.2850	61,000
07 June 2023	0.2850	0.2850	0.2850	0.2850	0.2850	42,500
06 June 2023	0.2850	0.2850	0.2800	0.2800	0.2800	3,559
05 June 2023	0.2850	0.2950	0.2850	0.2850	0.2850	94,515
02 June 2023	0.2750	0.2850	0.2750	0.2850	0.2850	136,749
01 June 2023	0.2800	0.2800	0.2800	0.2800	0.2800	1,810
31 May 2023	0.2800	0.2900	0.2800	0.2800	0.2800	361,257
30 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
29 May 2023	0.3000	0.3000	0.3000	0.3000	0.3000	33,266
26 May 2023	0.3000	0.3000	0.2950	0.2950	0.2950	94,476
25 May 2023	0.3000	0.3000	0.2950	0.3000	0.3000	109,456
24 May 2023	0.3000	0.3000	0.2900	0.2925	0.2925	47,606
23 May 2023	0.3050	0.3150	0.3000	0.3000	0.3000	106,622
22 May 2023	0.3050	0.3050	0.3050	0.3050	0.3050	36,315
19 May 2023	0.3050	0.3050	0.3050	0.3050	0.3050	5,526
18 May 2023	0.3000	0.3100	0.3000	0.3050	0.3050	222,145
17 May 2023	0.3150	0.3150	0.3150	0.3150	0.3150	247,940
16 May 2023	0.3350	0.3350	0.3025	0.3150	0.3150	277,566
15 May 2023	0.3400	0.3400	0.3400	0.3400	0.3400	70,046
12 May 2023	0.3400	0.3400	0.3350	0.3350	0.3350	54,310
11 May 2023	0.3300	0.3350	0.3200	0.3300	0.3300	222,315
10 May 2023	0.3450	0.3450	0.3400	0.3400	0.3400	35,000
09 May 2023	0.3450	0.3450	0.3300	0.3300	0.3300	131,756
08 May 2023	0.3300	0.3475	0.3300	0.3450	0.3450	72,566
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

AUD/USD0.6425-0.0018(-0.29%)

ASX 2007,076.50+7.70(+0.11%)

OIL89.93-0.10(-0.11%)

GOLD1,934.80-10.80(-0.56%)

Bitcoin AUD41,069.82-147.02(-0.36%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

IODM Limited (IOD.AX)

ALL ORDS
7,278.60
+8.60(+0.12%)

AUD/USD
0.6425
-0.0018(-0.29%)

ASX 200
7,076.50
+7.70(+0.11%)

OIL
89.93
-0.10(-0.11%)

GOLD
1,934.80
-10.80(-0.56%)

Bitcoin AUD
41,069.82
-147.02(-0.36%)