Australia markets closed

Ionic Rare Earths Limited (IXR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0100-0.0010 (-9.09%)
At close: 03:59PM AEST
Time period:
18 July 2023 - 18 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
18 July 20240.01050.01050.01000.01000.0100672,122
17 July 20240.01100.01100.01000.01100.01101,706,757
16 July 20240.01000.01100.01000.01100.01101,384,409
15 July 20240.01050.01050.01000.01000.01009,731,821
12 July 20240.01200.01200.01100.01100.0110965,618
11 July 20240.01050.01100.01050.01100.0110144,357
10 July 20240.01050.01100.01050.01100.01101,639,796
09 July 20240.01100.01100.01100.01100.01102,304,691
08 July 20240.01100.01200.01100.01100.0110811,755
05 July 20240.01100.01150.01100.01100.0110400,000
04 July 20240.01000.01100.01000.01100.01108,350,261
03 July 20240.01000.01100.01000.01000.01003,894,934
02 July 20240.01100.01100.01000.01000.01001,110,590
01 July 20240.01100.01100.01000.01000.01001,705,875
28 June 20240.01000.01100.01000.01100.01105,211,976
27 June 20240.01100.01100.01000.01050.01055,825,688
26 June 20240.01050.01100.01000.01100.011012,370,723
25 June 20240.00900.01000.00900.01000.01009,971,669
24 June 20240.01000.01000.00900.00900.00908,877,705
21 June 20240.01000.01000.00950.01000.01005,126,275
20 June 20240.01000.01000.00900.01000.01008,875,765
19 June 20240.01100.01100.00950.01100.011010,752,018
18 June 20240.01100.01150.01050.01150.01156,082,628
17 June 20240.01050.01100.01000.01100.01103,923,230
14 June 20240.01100.01150.01050.01050.01055,992,990
13 June 20240.01250.01250.01100.01100.01104,531,534
12 June 20240.01250.01250.01200.01200.0120878,635
11 June 20240.01300.01300.01200.01200.01208,914,000
07 June 20240.01200.01250.01200.01200.01201,478,232
06 June 20240.01250.01250.01200.01200.01201,161,397
05 June 20240.01250.01250.01200.01200.0120164,588
04 June 20240.01200.01250.01200.01200.01203,400,997
03 June 20240.01200.01250.01200.01200.01201,574,959
31 May 20240.01250.01250.01200.01200.0120569,485
30 May 20240.01200.01250.01200.01200.01201,536,026
29 May 20240.01250.01300.01200.01300.01303,203,159
28 May 20240.01300.01300.01200.01300.0130799,913
27 May 20240.01300.01400.01300.01300.01304,452,797
24 May 20240.01250.01300.01200.01250.01252,397,891
23 May 20240.01300.01350.01300.01300.01301,492,000
22 May 20240.01300.01350.01300.01300.01302,452,863
21 May 20240.01300.01400.01300.01300.0130393,921
20 May 20240.01400.01400.01200.01200.01205,281,289
17 May 20240.01300.01400.01200.01300.01302,437,226
16 May 20240.01400.01400.01300.01400.01401,905,177
15 May 20240.01400.01400.01300.01400.01401,126,500
14 May 20240.01300.01300.01300.01300.0130542,222
13 May 20240.01300.01300.01250.01300.01304,669,472
10 May 20240.01300.01300.01300.01300.01301,511,204
09 May 20240.01300.01350.01200.01300.01307,774,578
08 May 20240.01350.01350.01300.01350.01356,397,647
07 May 20240.01350.01350.01300.01300.01301,432,819
06 May 20240.01350.01350.01300.01300.013017,894,161
03 May 20240.01350.01500.01350.01400.01401,949,474
02 May 20240.01350.01400.01300.01400.01408,033,422
01 May 20240.01400.01400.01300.01300.01309,502,499
30 Apr 20240.01400.01400.01300.01400.014015,302,850
29 Apr 20240.01500.01500.01400.01450.01452,541,937
26 Apr 20240.01500.01500.01400.01450.01458,190,868
24 Apr 20240.01600.01600.01400.01500.015023,694,815
23 Apr 2024------
22 Apr 20240.01750.01800.01700.01750.01751,912,604
19 Apr 20240.01750.01800.01700.01750.0175906,445
18 Apr 20240.01750.01800.01750.01750.0175949,222
17 Apr 2024------
16 Apr 20240.01800.01800.01700.01800.01802,153,246
15 Apr 20240.01750.01800.01700.01800.01803,725,606
12 Apr 20240.01800.01800.01700.01700.0170679,720
11 Apr 20240.01700.01800.01650.01800.01803,497,762
10 Apr 20240.01700.01750.01650.01750.01753,216,981
09 Apr 20240.01700.01750.01700.01700.0170345,490
08 Apr 20240.01700.01700.01700.01700.01702,255,100
05 Apr 20240.01750.01750.01700.01700.01703,054,827
04 Apr 20240.01800.01800.01700.01750.01752,225,580
03 Apr 20240.01800.01800.01700.01750.017511,003,907
02 Apr 20240.01800.01800.01750.01800.01806,560,024
28 Mar 20240.01850.01850.01800.01800.01802,729,135
27 Mar 20240.01800.01850.01800.01850.0185980,433
26 Mar 20240.01900.01950.01800.01800.01807,752,627
25 Mar 20240.01900.01900.01800.01800.01801,227,436
22 Mar 20240.01900.01900.01800.01800.0180816,255
21 Mar 20240.02000.02000.01900.01900.01902,751,114
20 Mar 20240.01900.01900.01850.01900.01905,171,184
19 Mar 20240.01950.02000.01900.01900.01905,592,869
18 Mar 20240.01850.01900.01800.01800.01802,744,901
15 Mar 20240.01900.02000.01900.01900.01901,168,240
14 Mar 20240.01900.02000.01850.01900.01906,442,954
13 Mar 20240.02000.02100.01850.01850.01856,920,571
12 Mar 20240.01900.01900.01800.01900.01903,291,831
11 Mar 20240.01900.01900.01850.01900.0190476,024
08 Mar 20240.02000.02000.01900.01900.01902,911,682
07 Mar 20240.01900.02000.01900.02000.0200397,457
06 Mar 20240.01700.01900.01700.01900.019010,059,518
05 Mar 20240.01750.01750.01700.01700.01702,108,977
04 Mar 20240.01700.01750.01700.01700.01705,326,140
01 Mar 20240.01750.01750.01700.01750.01753,554,767
29 Feb 20240.01750.01750.01700.01700.01704,486,797
28 Feb 20240.01750.01750.01700.01700.01701,791,353
27 Feb 20240.01700.01750.01700.01700.01705,834,991
26 Feb 20240.01700.01800.01700.01750.01757,514,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...