Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	0.0205	0.0220	0.0200	0.0220	0.0220	9,807,627
01 Dec 2023	0.0205	0.0220	0.0200	0.0220	0.0220	9,807,627
30 Nov 2023	0.0205	0.0210	0.0200	0.0200	0.0200	9,536,538
29 Nov 2023	0.0205	0.0205	0.0200	0.0200	0.0200	8,261,785
28 Nov 2023	0.0205	0.0210	0.0200	0.0200	0.0200	8,313,189
27 Nov 2023	0.0205	0.0210	0.0200	0.0200	0.0200	22,763,974
24 Nov 2023	0.0205	0.0205	0.0200	0.0205	0.0205	5,431,804
23 Nov 2023	0.0210	0.0210	0.0200	0.0200	0.0200	13,821,367
22 Nov 2023	0.0235	0.0235	0.0200	0.0205	0.0205	23,956,293
21 Nov 2023	0.0235	0.0250	0.0230	0.0240	0.0240	4,083,514
20 Nov 2023	0.0250	0.0250	0.0220	0.0230	0.0230	22,294,984
17 Nov 2023	-	-	-	-	-	-
16 Nov 2023	-	-	-	-	-	-
15 Nov 2023	0.0260	0.0300	0.0260	0.0270	0.0270	31,197,330
14 Nov 2023	0.0250	0.0260	0.0240	0.0250	0.0250	6,789,098
13 Nov 2023	0.0290	0.0310	0.0250	0.0255	0.0255	34,140,451
10 Nov 2023	0.0200	0.0280	0.0200	0.0260	0.0260	31,233,704
09 Nov 2023	0.0210	0.0210	0.0200	0.0205	0.0205	2,387,633
08 Nov 2023	0.0205	0.0205	0.0200	0.0200	0.0200	1,190,215
07 Nov 2023	0.0200	0.0205	0.0200	0.0205	0.0205	352,655
06 Nov 2023	0.0210	0.0210	0.0200	0.0205	0.0205	906,462
03 Nov 2023	0.0205	0.0220	0.0200	0.0210	0.0210	2,566,238
02 Nov 2023	0.0200	0.0210	0.0200	0.0210	0.0210	1,771,355
01 Nov 2023	0.0200	0.0205	0.0190	0.0200	0.0200	6,851,462
31 Oct 2023	0.0220	0.0220	0.0200	0.0200	0.0200	6,335,130
30 Oct 2023	0.0200	0.0230	0.0200	0.0230	0.0230	9,116,106
27 Oct 2023	0.0210	0.0210	0.0200	0.0200	0.0200	4,535,603
26 Oct 2023	0.0210	0.0210	0.0200	0.0200	0.0200	3,016,724
25 Oct 2023	0.0220	0.0220	0.0210	0.0210	0.0210	3,039,423
24 Oct 2023	0.0230	0.0250	0.0210	0.0215	0.0215	17,674,201
23 Oct 2023	0.0250	0.0250	0.0235	0.0235	0.0235	6,595,944
20 Oct 2023	0.0230	0.0260	0.0230	0.0250	0.0250	13,370,775
19 Oct 2023	0.0225	0.0225	0.0220	0.0220	0.0220	991,448
18 Oct 2023	0.0225	0.0230	0.0220	0.0220	0.0220	-
17 Oct 2023	0.0230	0.0230	0.0220	0.0220	0.0220	-
16 Oct 2023	0.0230	0.0230	0.0220	0.0225	0.0225	2,019,000
13 Oct 2023	0.0230	0.0235	0.0230	0.0230	0.0230	1,296,648
12 Oct 2023	0.0235	0.0235	0.0230	0.0230	0.0230	1,549,598
11 Oct 2023	0.0225	0.0240	0.0220	0.0230	0.0230	3,037,835
10 Oct 2023	0.0230	0.0230	0.0220	0.0230	0.0230	2,028,313
09 Oct 2023	0.0240	0.0240	0.0220	0.0230	0.0230	2,837,655
06 Oct 2023	0.0230	0.0250	0.0220	0.0250	0.0250	13,118,482
05 Oct 2023	0.0220	0.0230	0.0220	0.0230	0.0230	3,346,668
04 Oct 2023	0.0230	0.0240	0.0220	0.0225	0.0225	6,419,302
03 Oct 2023	0.0240	0.0240	0.0230	0.0230	0.0230	3,449,741
02 Oct 2023	0.0240	0.0250	0.0230	0.0250	0.0250	2,984,659
29 Sept 2023	0.0235	0.0240	0.0230	0.0240	0.0240	5,094,565
28 Sept 2023	0.0230	0.0240	0.0230	0.0235	0.0235	3,265,260
27 Sept 2023	0.0240	0.0240	0.0230	0.0230	0.0230	-
26 Sept 2023	0.0245	0.0245	0.0230	0.0235	0.0235	3,073,129
25 Sept 2023	0.0230	0.0250	0.0230	0.0240	0.0240	7,325,276
22 Sept 2023	0.0240	0.0250	0.0230	0.0230	0.0230	6,671,731
21 Sept 2023	0.0265	0.0270	0.0240	0.0250	0.0250	10,610,919
20 Sept 2023	0.0280	0.0280	0.0260	0.0260	0.0260	-
19 Sept 2023	0.0270	0.0310	0.0270	0.0290	0.0290	16,296,510
18 Sept 2023	0.0270	0.0270	0.0250	0.0260	0.0260	6,501,233
15 Sept 2023	0.0260	0.0290	0.0260	0.0280	0.0280	-
14 Sept 2023	0.0280	0.0285	0.0260	0.0270	0.0270	16,086,441
13 Sept 2023	0.0310	0.0335	0.0270	0.0280	0.0280	35,786,476
12 Sept 2023	0.0270	0.0350	0.0250	0.0310	0.0310	70,065,311
11 Sept 2023	0.0260	0.0270	0.0225	0.0250	0.0250	36,328,794
08 Sept 2023	0.0190	0.0240	0.0190	0.0230	0.0230	9,213,428
07 Sept 2023	0.0200	0.0200	0.0185	0.0190	0.0190	13,077,280
06 Sept 2023	0.0210	0.0240	0.0195	0.0200	0.0200	-
05 Sept 2023	0.0195	0.0250	0.0190	0.0210	0.0210	20,983,962
04 Sept 2023	0.0190	0.0190	0.0180	0.0180	0.0180	1,648,563
01 Sept 2023	0.0180	0.0200	0.0170	0.0190	0.0190	4,370,723
31 Aug 2023	0.0170	0.0180	0.0170	0.0170	0.0170	1,586,475
30 Aug 2023	0.0180	0.0180	0.0170	0.0170	0.0170	1,660,443
29 Aug 2023	0.0160	0.0180	0.0160	0.0170	0.0170	6,199,410
28 Aug 2023	0.0175	0.0175	0.0160	0.0165	0.0165	5,770,685
25 Aug 2023	0.0170	0.0180	0.0160	0.0170	0.0170	2,777,473
24 Aug 2023	0.0180	0.0180	0.0160	0.0170	0.0170	19,380,206
23 Aug 2023	0.0185	0.0185	0.0180	0.0185	0.0185	4,047,367
22 Aug 2023	0.0190	0.0190	0.0180	0.0180	0.0180	2,609,811
21 Aug 2023	0.0190	0.0195	0.0185	0.0190	0.0190	2,440,568
18 Aug 2023	0.0195	0.0195	0.0190	0.0190	0.0190	1,504,541
17 Aug 2023	0.0190	0.0195	0.0190	0.0195	0.0195	3,042,778
16 Aug 2023	0.0205	0.0205	0.0190	0.0190	0.0190	2,520,515
15 Aug 2023	0.0210	0.0210	0.0200	0.0205	0.0205	1,422,159
14 Aug 2023	0.0200	0.0200	0.0200	0.0200	0.0200	175,000
11 Aug 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,022,671
10 Aug 2023	0.0200	0.0210	0.0200	0.0200	0.0200	2,440,073
09 Aug 2023	0.0200	0.0210	0.0200	0.0210	0.0210	2,715,117
08 Aug 2023	0.0200	0.0205	0.0200	0.0200	0.0200	3,102,347
07 Aug 2023	0.0210	0.0210	0.0200	0.0200	0.0200	1,800,749
04 Aug 2023	0.0210	0.0215	0.0210	0.0210	0.0210	1,332,663
03 Aug 2023	0.0210	0.0220	0.0210	0.0210	0.0210	1,583,332
02 Aug 2023	-	-	-	-	-	-
01 Aug 2023	-	-	-	-	-	-
31 July 2023	-	-	-	-	-	-
28 July 2023	0.0215	0.0230	0.0215	0.0220	0.0220	4,661,313
27 July 2023	-	-	-	-	-	-
26 July 2023	0.0215	0.0220	0.0210	0.0215	0.0215	4,009,519
25 July 2023	-	-	-	-	-	-
24 July 2023	0.0215	0.0220	0.0210	0.0215	0.0215	1,047,779
21 July 2023	0.0220	0.0225	0.0220	0.0220	0.0220	2,401,848
20 July 2023	0.0220	0.0230	0.0220	0.0220	0.0220	708,586
19 July 2023	0.0220	0.0230	0.0220	0.0225	0.0225	576,377
18 July 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,285.10-12.60(-0.17%)

ASX 2007,073.20-14.10(-0.20%)

AUD/USD0.6675+0.0065(+0.99%)

OIL74.25-1.71(-2.25%)

GOLD2,090.00+32.80(+1.59%)

Bitcoin AUD58,167.38+1,609.67(+2.85%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Ionic Rare Earths Limited (IXR.XA)

ALL ORDS
7,285.10
-12.60(-0.17%)

ASX 200
7,073.20
-14.10(-0.20%)

AUD/USD
0.6675
+0.0065(+0.99%)

OIL
74.25
-1.71(-2.25%)

GOLD
2,090.00
+32.80(+1.59%)

Bitcoin AUD
58,167.38
+1,609.67(+2.85%)