Ionic Rare Earths Limited (IXR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 28,566,932 |
| 24 Apr 2024 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 36,386,392 |
| 23 Apr 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,891,535 |
| 19 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,453,281 |
| 18 Apr 2024 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 613,633 |
| 17 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,885,514 |
| 16 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 3,834,461 |
| 15 Apr 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 8,874,889 |
| 12 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,893,682 |
| 11 Apr 2024 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 5,211,371 |
| 10 Apr 2024 | 0.0170 | 0.0175 | 0.0165 | 0.0170 | 0.0170 | 12,331,406 |
| 09 Apr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,225,232 |
| 08 Apr 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 3,557,428 |
| 05 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,519,113 |
| 04 Apr 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,962,787 |
| 03 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 8,430,764 |
| 02 Apr 2024 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 12,505,385 |
| 28 Mar 2024 | 0.0185 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,006,128 |
| 27 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,594,727 |
| 26 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,777,344 |
| 25 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,862,601 |
| 22 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 595,145 |
| 21 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,054,612 |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 14,725,080 |
| 19 Mar 2024 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 10,197,396 |
| 18 Mar 2024 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,011,672 |
| 15 Mar 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 2,044,087 |
| 14 Mar 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 8,969,526 |
| 13 Mar 2024 | 0.0200 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 17,788,864 |
| 12 Mar 2024 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 1,786,949 |
| 11 Mar 2024 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 1,679,189 |
| 08 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 5,607,521 |
| 07 Mar 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,108,839 |
| 06 Mar 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 12,522,369 |
| 05 Mar 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 974,813 |
| 04 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,031,697 |
| 01 Mar 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,223,431 |
| 29 Feb 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 4,553,538 |
| 28 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,606,583 |
| 27 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,709,964 |
| 26 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 5,483,927 |
| 23 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 11,541,053 |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 7,786,006 |
| 21 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,288,200 |
| 20 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 4,131,622 |
| 19 Feb 2024 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 9,077,809 |
| 16 Feb 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,075,327 |
| 15 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,839,724 |
| 14 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 6,183,541 |
| 13 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 9,386,790 |
| 12 Feb 2024 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 13,966,820 |
| 09 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,909,500 |
| 08 Feb 2024 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 3,198,533 |
| 07 Feb 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 12,855,843 |
| 06 Feb 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,945,608 |
| 05 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,060,440 |
| 02 Feb 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 7,616,464 |
| 01 Feb 2024 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 5,498,947 |
| 31 Jan 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,643,194 |
| 30 Jan 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,588,324 |
| 29 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,420,973 |
| 25 Jan 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,591,823 |
| 24 Jan 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 28,354,575 |
| 23 Jan 2024 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 25,325,800 |
| 22 Jan 2024 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 38,073,998 |
| 19 Jan 2024 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 10,149,180 |
| 18 Jan 2024 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 25,008,366 |
| 17 Jan 2024 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 1,899,427 |
| 16 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 8,945,798 |
| 15 Jan 2024 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,888,631 |
| 12 Jan 2024 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 3,604,492 |
| 11 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,884,438 |
| 10 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 10,681,593 |
| 09 Jan 2024 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 5,065,282 |
| 08 Jan 2024 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,742,721 |
| 05 Jan 2024 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 16,730,410 |
| 04 Jan 2024 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 9,694,857 |
| 03 Jan 2024 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 11,911,162 |
| 02 Jan 2024 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 39,920,456 |
| 29 Dec 2023 | 0.0250 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 33,605,438 |
| 28 Dec 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,295,067 |
| 27 Dec 2023 | 0.0220 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 19,488,425 |
| 22 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 15,420,122 |
| 21 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 5,342,202 |
| 20 Dec 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 4,806,477 |
| 19 Dec 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 7,845,252 |
| 18 Dec 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 9,036,880 |
| 15 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 7,622,552 |
| 14 Dec 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,847,752 |
| 13 Dec 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,834,206 |
| 12 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 8,898,307 |
| 11 Dec 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 5,328,450 |
| 08 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,357,254 |
| 07 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,193,020 |
| 06 Dec 2023 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 2,458,919 |
| 05 Dec 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 15,483,370 |
| 04 Dec 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 9,538,438 |
| 01 Dec 2023 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 16,741,246 |
| 30 Nov 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 12,773,196 |
| *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.