Australia markets open in 8 hours 24 minutes

I Synergy Group Limited (IS3.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0020-0.0020 (-50.00%)
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00400.00400.00200.00200.00206,941,183
23 Apr 20240.00500.00500.00300.00400.00403,633,334
22 Apr 20240.00600.00600.00400.00500.0050374,105
19 Apr 20240.00600.00600.00600.00600.0060-
18 Apr 20240.00600.00600.00600.00600.0060-
17 Apr 20240.00600.00600.00600.00600.0060-
16 Apr 20240.00600.00600.00600.00600.0060-
15 Apr 20240.00600.00600.00600.00600.00602,777,777
12 Apr 20240.00600.00600.00600.00600.0060150,000
11 Apr 20240.00600.00600.00600.00600.0060-
10 Apr 20240.00600.00600.00600.00600.0060-
09 Apr 20240.00600.00600.00600.00600.0060-
08 Apr 20240.00700.00700.00600.00600.0060719,369
05 Apr 20240.00600.00600.00600.00600.0060-
04 Apr 20240.00600.00600.00600.00600.0060-
03 Apr 20240.00700.00700.00600.00600.00601,551,890
02 Apr 20240.00700.00700.00600.00700.00702,475,702
28 Mar 20240.00700.00700.00700.00700.0070-
27 Mar 20240.00700.00700.00700.00700.00709,977
26 Mar 20240.00800.00800.00800.00800.0080-
25 Mar 20240.00800.00800.00700.00800.0080198,999
22 Mar 20240.00900.00900.00900.00900.00906,000
21 Mar 20240.00700.00700.00700.00700.0070138,326
20 Mar 20240.01000.01000.00700.00900.00901,200,000
19 Mar 20240.01000.01000.01000.01000.0100-
18 Mar 20240.01000.01000.01000.01000.0100-
15 Mar 20240.01300.01300.01000.01000.0100350,000
14 Mar 20240.01100.01100.01100.01100.0110-
13 Mar 20240.01000.01300.01000.01100.0110118,333
12 Mar 20240.01400.01400.00900.01000.0100367,055
11 Mar 20240.00900.01400.00900.01400.01402,612,078
08 Mar 20240.00700.00900.00600.00900.00902,811,231
07 Mar 20240.00700.00700.00700.00700.0070524,160
06 Mar 20240.00600.00600.00600.00600.0060-
05 Mar 20240.00700.00700.00600.00600.00601,132,981
04 Mar 20240.00600.00800.00600.00800.00801,133,237
01 Mar 20240.00600.00600.00600.00600.006010,000
29 Feb 20240.00800.00800.00800.00800.0080-
28 Feb 20240.00800.00800.00800.00800.008025,000
27 Feb 20240.00600.00600.00600.00600.0060-
26 Feb 20240.00600.00600.00600.00600.0060-
23 Feb 20240.00600.00600.00600.00600.006076,402
22 Feb 20240.00700.00700.00700.00700.0070-
21 Feb 20240.00600.00700.00600.00700.0070286,401
20 Feb 20240.00700.00700.00700.00700.0070-
19 Feb 20240.00800.00800.00700.00700.007076,000
16 Feb 20240.00700.00700.00600.00600.0060400,143
15 Feb 20240.00800.00800.00700.00700.0070288,401
14 Feb 20240.00600.00600.00600.00600.00601,497,052
13 Feb 20240.00800.00800.00800.00800.0080140,000
12 Feb 20240.00800.00800.00800.00800.0080-
09 Feb 20240.00800.00800.00800.00800.008010,114
08 Feb 20240.00700.00700.00600.00600.0060485,521
07 Feb 20240.00900.00900.00700.00700.0070121,000
06 Feb 20240.00700.00700.00700.00700.0070-
05 Feb 20240.00800.00800.00700.00700.00701,782,472
02 Feb 20240.00900.00900.00900.00900.009060,000
01 Feb 20240.00800.00800.00800.00800.0080-
31 Jan 20240.00800.00800.00800.00800.0080-
30 Jan 20240.00800.00800.00800.00800.0080439,670
29 Jan 20240.00600.00600.00600.00600.0060-
25 Jan 20240.00600.00600.00600.00600.0060-
24 Jan 20240.00600.00600.00600.00600.0060-
23 Jan 20240.00600.00600.00600.00600.0060-
22 Jan 20240.00600.00600.00600.00600.0060-
19 Jan 20240.00600.00600.00600.00600.0060-
18 Jan 20240.00600.00600.00600.00600.0060-
17 Jan 20240.00600.00600.00600.00600.0060-
16 Jan 20240.00600.00600.00600.00600.0060-
15 Jan 20240.00600.00600.00600.00600.0060-
12 Jan 20240.00600.00600.00600.00600.0060734,094
11 Jan 20240.00500.00500.00500.00500.0050-
10 Jan 20240.00500.00500.00500.00500.0050-
09 Jan 20240.00500.00500.00500.00500.0050-
08 Jan 20240.00500.00500.00500.00500.0050-
05 Jan 20240.00500.00500.00500.00500.005011,764
04 Jan 20240.00600.00600.00600.00600.0060-
03 Jan 20240.00600.00600.00600.00600.0060-
02 Jan 20240.00600.00600.00600.00600.0060-
29 Dec 20230.00600.00600.00600.00600.0060150,112
28 Dec 20230.00700.00700.00700.00700.0070-
27 Dec 20230.00700.00700.00700.00700.0070-
22 Dec 20230.00700.00700.00700.00700.0070-
21 Dec 20230.00700.00700.00700.00700.0070-
20 Dec 20230.00700.00700.00700.00700.0070-
19 Dec 20230.00700.00800.00700.00700.00702,241,652
18 Dec 20230.00700.00700.00700.00700.0070123
15 Dec 20230.00700.00700.00700.00700.0070322,000
14 Dec 20230.00700.00700.00700.00700.0070-
13 Dec 20230.00700.00700.00700.00700.0070-
12 Dec 20230.00700.00700.00700.00700.007061,225
11 Dec 20230.00700.00700.00700.00700.0070-
08 Dec 20230.00700.00700.00700.00700.0070100,000
07 Dec 20230.00700.00700.00700.00700.007030,000
06 Dec 20230.00800.00800.00800.00800.0080-
05 Dec 20230.00800.00800.00800.00800.008064,390
04 Dec 20230.00800.00800.00800.00800.0080400,000
01 Dec 20230.00800.00800.00800.00800.0080600,002
30 Nov 20230.00800.00800.00800.00800.0080-
29 Nov 20230.00800.00800.00800.00800.0080-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...