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

0.0235

-0.0005

(-2.08%)

At close: 03:36PM AEST

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-	-	-	-	-	-
17 July 2023	0.0230	0.0235	0.0225	0.0225	0.0225	1,184,951
14 July 2023	0.0240	0.0240	0.0230	0.0240	0.0240	3,161,132
13 July 2023	-	-	-	-	-	-
12 July 2023	-	-	-	-	-	-
11 July 2023	-	-	-	-	-	-
10 July 2023	0.0240	0.0240	0.0230	0.0235	0.0235	1,323,469
07 July 2023	0.0240	0.0260	0.0225	0.0230	0.0230	4,331,759
06 July 2023	-	-	-	-	-	-
05 July 2023	-	-	-	-	-	-
04 July 2023	-	-	-	-	-	-
03 July 2023	-	-	-	-	-	-
30 June 2023	0.0210	0.0230	0.0210	0.0230	0.0230	-
29 June 2023	0.0215	0.0220	0.0210	0.0220	0.0220	-
28 June 2023	0.0210	0.0220	0.0205	0.0220	0.0220	-
27 June 2023	0.0220	0.0220	0.0200	0.0200	0.0200	-
26 June 2023	0.0230	0.0230	0.0220	0.0220	0.0220	-
23 June 2023	0.0235	0.0250	0.0220	0.0230	0.0230	3,542,701
22 June 2023	0.0240	0.0245	0.0230	0.0230	0.0230	4,853,185
21 June 2023	0.0250	0.0260	0.0240	0.0240	0.0240	4,702,947
20 June 2023	0.0250	0.0280	0.0240	0.0240	0.0240	13,901,185
19 June 2023	0.0210	0.0250	0.0210	0.0250	0.0250	13,308,255
16 June 2023	0.0215	0.0220	0.0210	0.0210	0.0210	7,698,522
15 June 2023	0.0225	0.0225	0.0210	0.0215	0.0215	5,190,424
14 June 2023	0.0220	0.0230	0.0220	0.0220	0.0220	-
13 June 2023	0.0220	0.0230	0.0220	0.0220	0.0220	1,782,101
09 June 2023	0.0220	0.0225	0.0220	0.0225	0.0225	2,570,596
08 June 2023	0.0230	0.0240	0.0220	0.0230	0.0230	1,594,434
07 June 2023	0.0240	0.0240	0.0225	0.0230	0.0230	1,245,923
06 June 2023	0.0220	0.0225	0.0220	0.0220	0.0220	1,435,714
05 June 2023	0.0240	0.0240	0.0220	0.0225	0.0225	3,628,825
02 June 2023	0.0230	0.0230	0.0220	0.0230	0.0230	3,474,108
01 June 2023	0.0220	0.0240	0.0215	0.0240	0.0240	4,404,809
31 May 2023	0.0215	0.0215	0.0210	0.0215	0.0215	2,374,285
30 May 2023	0.0210	0.0215	0.0210	0.0210	0.0210	2,839,506
29 May 2023	-	-	-	-	-	-
26 May 2023	0.0210	0.0230	0.0210	0.0230	0.0230	2,769,845
25 May 2023	0.0220	0.0220	0.0215	0.0220	0.0220	7,712,551
24 May 2023	0.0230	0.0230	0.0220	0.0220	0.0220	2,150,867
23 May 2023	0.0235	0.0240	0.0230	0.0230	0.0230	6,347,190
22 May 2023	0.0235	0.0235	0.0230	0.0230	0.0230	5,320,558
19 May 2023	0.0235	0.0250	0.0230	0.0230	0.0230	10,331,673
18 May 2023	-	-	-	-	-	-
17 May 2023	0.0240	0.0245	0.0230	0.0230	0.0230	-
16 May 2023	0.0240	0.0250	0.0225	0.0240	0.0240	14,061,965
15 May 2023	0.0250	0.0250	0.0240	0.0245	0.0245	5,952,837
12 May 2023	0.0255	0.0260	0.0240	0.0250	0.0250	9,301,171
11 May 2023	0.0250	0.0260	0.0250	0.0255	0.0255	6,726,897
10 May 2023	0.0250	0.0255	0.0250	0.0250	0.0250	1,520,970
09 May 2023	0.0250	0.0255	0.0250	0.0250	0.0250	1,238,616
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,238.30-40.30(-0.55%)

AUD/USD0.6413-0.0012(-0.19%)

ASX 2007,038.20-38.30(-0.54%)

OIL89.50-0.18(-0.20%)

GOLD1,925.30-11.30(-0.58%)

Bitcoin AUD40,854.34+123.48(+0.30%)

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

Ionic Rare Earths Limited (IXR.XA)

ALL ORDS
7,238.30
-40.30(-0.55%)

AUD/USD
0.6413
-0.0012(-0.19%)

ASX 200
7,038.20
-38.30(-0.54%)

OIL
89.50
-0.18(-0.20%)

GOLD
1,925.30
-11.30(-0.58%)

Bitcoin AUD
40,854.34
+123.48(+0.30%)