Australia markets closed

IODM Limited (IOD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.2300+0.0050 (+2.22%)
At close: 03:48PM AEDT
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.23500.23500.21500.23000.230071,797
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
24 Nov 20230.26500.26500.26500.26500.265018,812
23 Nov 20230.25000.25000.25000.25000.25001
22 Nov 20230.24000.24000.24000.24000.2400653
21 Nov 20230.25000.25000.25000.25000.2500101,936
20 Nov 20230.25000.25000.24000.25000.2500437,208
17 Nov 20230.25000.25000.25000.25000.2500191,811
16 Nov 20230.24750.25000.24750.25000.2500104,992
15 Nov 20230.25750.25750.24500.25000.2500169,191
14 Nov 20230.25000.25000.25000.25000.250098,033
13 Nov 20230.25000.25000.25000.25000.2500162,505
10 Nov 20230.25000.25000.25000.25000.2500-
09 Nov 20230.26000.26000.25000.25000.2500180,134
08 Nov 20230.27000.27000.26500.26500.26501,438,962
07 Nov 20230.25000.25000.25000.25000.2500872,500
06 Nov 20230.25000.25000.25000.25000.250037,439
03 Nov 20230.25500.25500.25500.25500.2550138,481
02 Nov 20230.25250.25250.25250.25250.252555,175
01 Nov 20230.25500.25500.25250.25250.2525277,416
31 Oct 20230.25500.25500.25000.25500.2550303,585
30 Oct 20230.25500.25500.25500.25500.255030,000
27 Oct 20230.25000.25000.25000.25000.2500-
26 Oct 20230.25500.25500.25000.25000.2500577
25 Oct 20230.25000.25000.25000.25000.2500242,683
24 Oct 20230.27000.27000.26000.26000.260016,952
23 Oct 20230.27500.27500.27500.27500.2750-
20 Oct 20230.26000.27500.26000.27500.2750341,066
19 Oct 20230.26000.26000.25500.25500.255043,856
18 Oct 20230.27500.27500.26000.26000.260051,664
17 Oct 20230.27000.27500.27000.27500.275089,845
16 Oct 20230.27500.27500.27000.27000.27001,266
13 Oct 20230.27500.27500.27500.27500.2750-
12 Oct 20230.27500.27750.27500.27500.275082,262
11 Oct 20230.27000.27000.27000.27000.2700-
10 Oct 20230.27000.27000.27000.27000.2700-
09 Oct 20230.27000.27000.27000.27000.2700-
06 Oct 20230.28000.28000.27000.27000.270041,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...