I Synergy Group Limited (IS3.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 12:17PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 230,000 |
| 25 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 166,830 |
| 24 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 23 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 22 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 31,618 |
| 19 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 July 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 455,335 |
| 17 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 491 |
| 16 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 15 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 133,000 |
| 12 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 150,190 |
| 11 July 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 450,000 |
| 10 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 289,998 |
| 09 July 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 95,000 |
| 08 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 310,000 |
| 05 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,295,222 |
| 04 July 2024 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,927,000 |
| 03 July 2024 | 0.0080 | 0.0080 | 0.0050 | 0.0050 | 0.0050 | 11,177,945 |
| 02 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 01 July 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 28 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 530,118 |
| 27 June 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 89,459 |
| 26 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 25 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 24 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 21 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 20 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 19 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 980,000 |
| 18 June 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,500,000 |
| 17 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 14 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 13 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 12 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 11 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 07 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 06 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 05 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 04 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 71,000 |
| 03 June 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,505 |
| 31 May 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 44,000 |
| 30 May 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 248,526 |
| 29 May 2024 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 555,556 |
| 28 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 225,000 |
| 27 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 110,479 |
| 24 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
| 23 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 21 May 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 20 May 2024 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 200,000 |
| 17 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 142,995 |
| 16 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 83,334 |
| 15 May 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 510,760 |
| 14 May 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,650,000 |
| 13 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 10 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 09 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,000,000 |
| 08 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 84,446 |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 06 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 1,442,405 |
| 03 May 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 5,234,737 |
| 02 May 2024 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,934,204 |
| 01 May 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,529,346 |
| 30 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 971,435 |
| 29 Apr 2024 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,142,777 |
| 26 Apr 2024 | 0.0040 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 6,511,072 |
| 24 Apr 2024 | 0.0040 | 0.0040 | 0.0020 | 0.0020 | 0.0020 | 6,941,183 |
| 23 Apr 2024 | 0.0050 | 0.0050 | 0.0030 | 0.0040 | 0.0040 | 3,633,334 |
| 22 Apr 2024 | 0.0060 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 374,105 |
| 19 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 18 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 17 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 16 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 15 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,777,777 |
| 12 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 150,000 |
| 11 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 10 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 09 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 08 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 719,369 |
| 05 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 04 Apr 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 03 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,551,890 |
| 02 Apr 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,475,702 |
| 28 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
| 27 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 9,977 |
| 26 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 25 Mar 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 198,999 |
| 22 Mar 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 6,000 |
| 21 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 138,326 |
| 20 Mar 2024 | 0.0100 | 0.0100 | 0.0070 | 0.0090 | 0.0090 | 1,200,000 |
| 19 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 18 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
| 15 Mar 2024 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 350,000 |
| 14 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
| 13 Mar 2024 | 0.0100 | 0.0130 | 0.0100 | 0.0110 | 0.0110 | 118,333 |
| 12 Mar 2024 | 0.0140 | 0.0140 | 0.0090 | 0.0100 | 0.0100 | 367,055 |
| 11 Mar 2024 | 0.0090 | 0.0140 | 0.0090 | 0.0140 | 0.0140 | 2,612,078 |
| 08 Mar 2024 | 0.0070 | 0.0090 | 0.0060 | 0.0090 | 0.0090 | 2,811,231 |
| 07 Mar 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 524,160 |
| 06 Mar 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 05 Mar 2024 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,132,981 |
| *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.