Iondrive Limited (ION.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 02:56PM AEST
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 216,414 |
| 20 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,087,593 |
| 19 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
| 18 June 2024 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 1,367,432 |
| 17 June 2024 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,674,478 |
| 14 June 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,618,917 |
| 13 June 2024 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,690,000 |
| 12 June 2024 | 0.0110 | 0.0140 | 0.0100 | 0.0140 | 0.0140 | 1,800,089 |
| 11 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 343,245 |
| 07 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 06 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 266,889 |
| 05 June 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 627,177 |
| 04 June 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 03 June 2024 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 4,477,479 |
| 31 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 30 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 29 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 880,972 |
| 27 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 767,220 |
| 24 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,204,400 |
| 23 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,201,805 |
| 22 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 45,000 |
| 21 May 2024 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,503,554 |
| 20 May 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 134,104 |
| 17 May 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
| 16 May 2024 | 0.0090 | 0.0130 | 0.0090 | 0.0120 | 0.0120 | 6,006,728 |
| 15 May 2024 | 0.0100 | 0.0120 | 0.0090 | 0.0090 | 0.0090 | 2,958,003 |
| 14 May 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 2,467,000 |
| 13 May 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,244,250 |
| 10 May 2024 | 0.0080 | 0.0120 | 0.0080 | 0.0110 | 0.0110 | 3,017,992 |
| 09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500 |
| 08 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 07 May 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 137,000 |
| 06 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 400,000 |
| 03 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 170,000 |
| 02 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 290,000 |
| 01 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 30 Apr 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 686,000 |
| 29 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 14,900 |
| 26 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 24 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 55,555 |
| 23 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 22 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 19 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 18 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
| 17 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 105,240 |
| 16 Apr 2024 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,088,189 |
| 15 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
| 12 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 11 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 592,500 |
| 10 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 09 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,830 |
| 08 Apr 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,511,494 |
| 05 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 04 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 03 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 182,994 |
| 02 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| 28 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 27 Mar 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 1,494,810 |
| 26 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 22 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 21 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 49,266 |
| 20 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,254 |
| 19 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 18 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,550,000 |
| 15 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 763,000 |
| 14 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 27,333 |
| 13 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 12 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 300,000 |
| 11 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 200,000 |
| 08 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 07 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 06 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 05 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,583 |
| 04 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 90,000 |
| 01 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
| 29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 28 Feb 2024 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 224,760 |
| 27 Feb 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,702,816 |
| 26 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 23 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 22 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 16 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 14 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
| 13 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 767,000 |
| 12 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,033,333 |
| 09 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 70,000 |
| 08 Feb 2024 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 166,572 |
| 07 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 35,000 |
| 06 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 05 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
| 02 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,000 |
| 01 Feb 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 190,900 |
| 31 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
| 30 Jan 2024 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 554,996 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.