Australia markets closed

Ionic Rare Earths Limited (IXR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0220+0.0020 (+10.00%)
At close: 02:58PM AEDT
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20230.02050.02200.02000.02200.02209,807,627
01 Dec 20230.02050.02200.02000.02200.02209,807,627
30 Nov 20230.02050.02100.02000.02000.02009,536,538
29 Nov 20230.02050.02050.02000.02000.02008,261,785
28 Nov 20230.02050.02100.02000.02000.02008,313,189
27 Nov 20230.02050.02100.02000.02000.020022,763,974
24 Nov 20230.02050.02050.02000.02050.02055,431,804
23 Nov 20230.02100.02100.02000.02000.020013,821,367
22 Nov 20230.02350.02350.02000.02050.020523,956,293
21 Nov 20230.02350.02500.02300.02400.02404,083,514
20 Nov 20230.02500.02500.02200.02300.023022,294,984
17 Nov 2023------
16 Nov 2023------
15 Nov 20230.02600.03000.02600.02700.027031,197,330
14 Nov 20230.02500.02600.02400.02500.02506,789,098
13 Nov 20230.02900.03100.02500.02550.025534,140,451
10 Nov 20230.02000.02800.02000.02600.026031,233,704
09 Nov 20230.02100.02100.02000.02050.02052,387,633
08 Nov 20230.02050.02050.02000.02000.02001,190,215
07 Nov 20230.02000.02050.02000.02050.0205352,655
06 Nov 20230.02100.02100.02000.02050.0205906,462
03 Nov 20230.02050.02200.02000.02100.02102,566,238
02 Nov 20230.02000.02100.02000.02100.02101,771,355
01 Nov 20230.02000.02050.01900.02000.02006,851,462
31 Oct 20230.02200.02200.02000.02000.02006,335,130
30 Oct 20230.02000.02300.02000.02300.02309,116,106
27 Oct 20230.02100.02100.02000.02000.02004,535,603
26 Oct 20230.02100.02100.02000.02000.02003,016,724
25 Oct 20230.02200.02200.02100.02100.02103,039,423
24 Oct 20230.02300.02500.02100.02150.021517,674,201
23 Oct 20230.02500.02500.02350.02350.02356,595,944
20 Oct 20230.02300.02600.02300.02500.025013,370,775
19 Oct 20230.02250.02250.02200.02200.0220991,448
18 Oct 20230.02250.02300.02200.02200.0220-
17 Oct 20230.02300.02300.02200.02200.0220-
16 Oct 20230.02300.02300.02200.02250.02252,019,000
13 Oct 20230.02300.02350.02300.02300.02301,296,648
12 Oct 20230.02350.02350.02300.02300.02301,549,598
11 Oct 20230.02250.02400.02200.02300.02303,037,835
10 Oct 20230.02300.02300.02200.02300.02302,028,313
09 Oct 20230.02400.02400.02200.02300.02302,837,655
06 Oct 20230.02300.02500.02200.02500.025013,118,482
05 Oct 20230.02200.02300.02200.02300.02303,346,668
04 Oct 20230.02300.02400.02200.02250.02256,419,302
03 Oct 20230.02400.02400.02300.02300.02303,449,741
02 Oct 20230.02400.02500.02300.02500.02502,984,659
29 Sept 20230.02350.02400.02300.02400.02405,094,565
28 Sept 20230.02300.02400.02300.02350.02353,265,260
27 Sept 20230.02400.02400.02300.02300.0230-
26 Sept 20230.02450.02450.02300.02350.02353,073,129
25 Sept 20230.02300.02500.02300.02400.02407,325,276
22 Sept 20230.02400.02500.02300.02300.02306,671,731
21 Sept 20230.02650.02700.02400.02500.025010,610,919
20 Sept 20230.02800.02800.02600.02600.0260-
19 Sept 20230.02700.03100.02700.02900.029016,296,510
18 Sept 20230.02700.02700.02500.02600.02606,501,233
15 Sept 20230.02600.02900.02600.02800.0280-
14 Sept 20230.02800.02850.02600.02700.027016,086,441
13 Sept 20230.03100.03350.02700.02800.028035,786,476
12 Sept 20230.02700.03500.02500.03100.031070,065,311
11 Sept 20230.02600.02700.02250.02500.025036,328,794
08 Sept 20230.01900.02400.01900.02300.02309,213,428
07 Sept 20230.02000.02000.01850.01900.019013,077,280
06 Sept 20230.02100.02400.01950.02000.0200-
05 Sept 20230.01950.02500.01900.02100.021020,983,962
04 Sept 20230.01900.01900.01800.01800.01801,648,563
01 Sept 20230.01800.02000.01700.01900.01904,370,723
31 Aug 20230.01700.01800.01700.01700.01701,586,475
30 Aug 20230.01800.01800.01700.01700.01701,660,443
29 Aug 20230.01600.01800.01600.01700.01706,199,410
28 Aug 20230.01750.01750.01600.01650.01655,770,685
25 Aug 20230.01700.01800.01600.01700.01702,777,473
24 Aug 20230.01800.01800.01600.01700.017019,380,206
23 Aug 20230.01850.01850.01800.01850.01854,047,367
22 Aug 20230.01900.01900.01800.01800.01802,609,811
21 Aug 20230.01900.01950.01850.01900.01902,440,568
18 Aug 20230.01950.01950.01900.01900.01901,504,541
17 Aug 20230.01900.01950.01900.01950.01953,042,778
16 Aug 20230.02050.02050.01900.01900.01902,520,515
15 Aug 20230.02100.02100.02000.02050.02051,422,159
14 Aug 20230.02000.02000.02000.02000.0200175,000
11 Aug 20230.02000.02100.02000.02000.02001,022,671
10 Aug 20230.02000.02100.02000.02000.02002,440,073
09 Aug 20230.02000.02100.02000.02100.02102,715,117
08 Aug 20230.02000.02050.02000.02000.02003,102,347
07 Aug 20230.02100.02100.02000.02000.02001,800,749
04 Aug 20230.02100.02150.02100.02100.02101,332,663
03 Aug 20230.02100.02200.02100.02100.02101,583,332
02 Aug 2023------
01 Aug 2023------
31 July 2023------
28 July 20230.02150.02300.02150.02200.02204,661,313
27 July 2023------
26 July 20230.02150.02200.02100.02150.02154,009,519
25 July 2023------
24 July 20230.02150.02200.02100.02150.02151,047,779
21 July 20230.02200.02250.02200.02200.02202,401,848
20 July 20230.02200.02300.02200.02200.0220708,586
19 July 20230.02200.02300.02200.02250.0225576,377
18 July 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...