Australia markets closed

Ionic Rare Earths Limited (IXR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0250-0.0030 (-10.71%)
At close: 4:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.02900.02900.02400.02500.025068,704,506
05 May 20210.03000.03000.02800.02800.028027,811,053
04 May 20210.02800.03100.02700.02900.0290122,972,908
03 May 20210.03500.03500.02700.02800.0280188,910,294
30 Apr 20210.03800.04000.03500.03800.038053,373,425
29 Apr 20210.04800.04800.03800.03800.0380143,546,462
28 Apr 20210.04800.04900.04700.04700.047013,029,649
27 Apr 20210.04900.04900.04700.04700.047012,441,216
26 Apr 20210.04800.04900.04700.04900.049013,720,644
23 Apr 20210.04700.05000.04700.05000.050014,502,233
22 Apr 20210.04800.04900.04700.04700.047018,471,238
21 Apr 20210.04900.04900.04700.04700.047028,393,259
20 Apr 20210.05300.05400.04900.05000.050044,186,674
19 Apr 20210.05700.05800.05300.05300.053020,243,050
16 Apr 20210.05700.05800.05600.05600.056015,976,875
15 Apr 20210.05800.05900.05500.05600.056015,520,334
14 Apr 20210.05600.05800.05500.05700.057011,455,515
13 Apr 20210.05700.05700.05500.05500.05505,363,000
12 Apr 20210.05900.05900.05500.05500.055014,233,765
09 Apr 20210.05800.05900.05600.05900.059011,675,458
08 Apr 20210.05600.06100.05500.05700.057042,711,933
07 Apr 20210.06300.06500.05400.05500.055079,386,892
06 Apr 20210.05600.05600.05600.05600.0560-
01 Apr 20210.05100.05700.05100.05600.056021,297,080
31 Mar 20210.05000.05200.04900.04900.049018,859,447
30 Mar 20210.05300.05300.04900.04900.049027,192,843
29 Mar 20210.05400.05600.05200.05400.054010,168,269
26 Mar 20210.05500.05500.05200.05400.05409,713,471
25 Mar 20210.05500.05600.05300.05300.053012,452,469
24 Mar 20210.05700.05700.05400.05500.055017,617,468
23 Mar 20210.05800.05900.05600.05600.056010,667,534
22 Mar 20210.05800.05800.05500.05800.058013,451,634
19 Mar 20210.05600.06000.05400.05700.057033,093,214
18 Mar 20210.05300.05900.05300.05700.057056,294,277
17 Mar 20210.05100.05200.05000.05000.050010,808,632
16 Mar 20210.05100.05300.05000.05000.050023,303,650
15 Mar 20210.05000.05100.04800.04900.049015,079,109
12 Mar 20210.05000.05100.04600.04800.048028,828,832
11 Mar 20210.05100.05200.05000.05000.05008,246,190
10 Mar 20210.05200.05400.05100.05100.051011,646,756
09 Mar 20210.05400.05400.05100.05200.052011,718,420
08 Mar 20210.05300.05600.05200.05400.054034,776,860
05 Mar 20210.05000.05200.04700.05000.050031,370,706
04 Mar 20210.05700.05800.05000.05200.052044,743,553
03 Mar 20210.06400.06400.05750.05800.058089,374,394
02 Mar 20210.05500.05500.05500.05500.0550-
01 Mar 20210.05500.05500.05500.05500.0550-
26 Feb 20210.05200.05500.05200.05500.055020,718,161
25 Feb 20210.05000.05600.04900.05500.055045,364,110
24 Feb 20210.04800.05100.04600.05000.050027,575,964
23 Feb 20210.05100.05100.04800.04900.049022,579,858
22 Feb 20210.05300.05500.05100.05100.051029,208,416
19 Feb 20210.05200.05600.05100.05300.053050,872,212
18 Feb 20210.04900.05100.04700.05100.051038,561,515
17 Feb 20210.04800.04900.04400.04600.046036,351,197
16 Feb 20210.04500.04500.04500.04500.0450-
15 Feb 20210.04500.04500.04500.04500.0450-
12 Feb 20210.04500.04700.04400.04500.045027,156,449
11 Feb 20210.04500.04600.04400.04400.044014,314,117
10 Feb 20210.05000.05000.04500.04600.046039,782,212
09 Feb 20210.04300.05100.04300.05000.0500111,937,015
08 Feb 20210.03800.04200.03800.04100.041030,341,408
05 Feb 20210.03700.03800.03600.03600.03609,564,583
04 Feb 20210.03800.03800.03600.03700.037010,229,211
03 Feb 20210.03800.03900.03700.03700.037010,638,222
02 Feb 20210.03900.03900.03600.03600.036020,568,572
01 Feb 20210.03800.03800.03300.03700.037037,841,170
29 Jan 20210.04200.04400.03600.03700.037049,030,068
28 Jan 20210.04000.04000.03500.04000.040045,715,534
27 Jan 20210.04400.04500.03900.04000.040064,569,089
25 Jan 20210.03800.04450.03700.04300.0430120,111,958
22 Jan 20210.03500.04400.03500.03500.0350227,728,518
21 Jan 20210.03400.03500.03200.03300.033025,355,421
20 Jan 20210.03200.03300.02900.03200.032036,596,855
19 Jan 20210.02900.03200.02900.03200.032045,602,831
18 Jan 20210.02800.02900.02700.02800.028015,946,033
15 Jan 20210.02600.02800.02600.02800.028023,745,859
14 Jan 20210.02700.02700.02550.02600.026024,362,679
13 Jan 20210.02400.02750.02400.02700.027044,708,678
12 Jan 20210.02300.02400.02300.02300.023013,273,394
11 Jan 20210.02500.02600.02200.02300.023037,639,292
08 Jan 20210.02300.02500.02300.02400.024054,323,411
07 Jan 20210.02000.02300.02000.02200.022061,747,350
06 Jan 20210.01900.02000.01900.02000.020011,182,037
05 Jan 20210.02000.02000.01800.01800.018022,166,087
04 Jan 20210.01700.01800.01600.01700.017010,749,291
31 Dec 20200.01800.01800.01600.01700.01706,698,964
30 Dec 20200.01700.01700.01700.01700.0170640,007
29 Dec 20200.01800.01800.01600.01700.01709,012,335
24 Dec 20200.01800.01800.01800.01800.0180127,818
23 Dec 20200.01700.01800.01700.01800.01803,491,630
22 Dec 20200.01800.01800.01700.01700.017011,038,763
21 Dec 20200.01900.01900.01800.01800.018012,314,804
18 Dec 20200.01900.02000.01900.01900.019018,685,243
17 Dec 20200.01900.01900.01800.01800.01807,586,085
16 Dec 20200.01900.02100.01900.01900.019020,905,088
15 Dec 20200.02000.02000.01800.01800.018010,544,742
14 Dec 20200.01900.02100.01900.02000.020057,414,686
11 Dec 20200.01700.01900.01700.01900.019013,307,309
10 Dec 20200.01600.01700.01600.01700.01706,060,592
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...