Australia markets closed

Ionic Rare Earths Limited (IXR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0150-0.0025 (-14.29%)
At close: 03:54PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 20240.01800.01800.01700.01750.01752,865,622
22 Feb 20240.01900.01900.01800.01850.01857,560,086
21 Feb 20240.01950.02000.01900.02000.02002,836,326
20 Feb 20240.01900.01900.01850.01850.01851,293,324
19 Feb 20240.01700.01800.01700.01800.01803,980,018
16 Feb 20240.01700.01750.01700.01750.01755,117,476
15 Feb 20240.01700.01750.01700.01700.01701,003,610
14 Feb 20240.01800.01800.01700.01750.01753,518,368
13 Feb 20240.01750.01850.01750.01850.01852,411,144
12 Feb 20240.01800.01800.01700.01750.017511,580,489
09 Feb 20240.01850.01850.01800.01800.01802,212,218
08 Feb 20240.01800.01850.01800.01800.01805,540,050
07 Feb 20240.01900.01900.01800.01850.01857,186,104
06 Feb 20240.01900.01950.01900.01900.01906,094,022
05 Feb 20240.02000.02000.01900.01900.01902,559,550
02 Feb 20240.02000.02000.01900.01900.01902,985,349
01 Feb 20240.02100.02100.01950.01950.01952,740,000
31 Jan 20240.01950.02000.01950.02000.02001,989,321
30 Jan 20240.01950.02000.01950.02000.02003,350,897
29 Jan 20240.01950.02000.01900.02000.02006,897,850
25 Jan 20240.01950.02000.01900.01950.01952,725,933
24 Jan 20240.01900.02000.01800.01900.019015,555,996
23 Jan 20240.01900.01900.01850.01900.019010,150,834
22 Jan 20240.02150.02150.01900.01950.019524,298,128
19 Jan 20240.02250.02250.02100.02150.02157,850,749
18 Jan 2024------
17 Jan 20240.02200.02200.02100.02100.02101,091,038
16 Jan 20240.02200.02250.02200.02200.02204,718,425
15 Jan 20240.02200.02300.02150.02200.02205,804,682
12 Jan 20240.02200.02300.02150.02300.02304,112,468
11 Jan 20240.02200.02300.02200.02200.0220748,801
10 Jan 20240.02200.02250.02200.02200.02205,129,632
09 Jan 20240.02200.02250.02200.02250.02254,709,588
08 Jan 20240.02300.02350.02200.02200.02203,442,349
05 Jan 20240.02400.02400.02200.02300.023010,302,341
04 Jan 20240.02500.02500.02400.02450.02454,820,386
03 Jan 20240.02600.02650.02500.02500.02504,058,729
02 Jan 20240.02800.02900.02500.02600.026034,291,122
29 Dec 20230.02600.02700.02400.02700.027012,344,332
28 Dec 20230.02400.02400.02300.02300.0230676,683
27 Dec 20230.02200.02400.02200.02400.02402,455,291
22 Dec 20230.02150.02200.02050.02100.02108,202,216
21 Dec 20230.02200.02200.02100.02100.02103,963,266
20 Dec 20230.02100.02100.02050.02050.02051,144,598
19 Dec 20230.02200.02200.02000.02100.021010,039,719
18 Dec 20230.02100.02200.02100.02100.02101,070,733
15 Dec 20230.02050.02100.02050.02100.02103,489,557
14 Dec 2023------
13 Dec 20230.02100.02100.02000.02000.0200788,475
12 Dec 20230.02100.02200.02000.02100.02103,544,271
11 Dec 20230.02100.02150.02100.02100.02103,982,030
08 Dec 20230.02100.02100.02100.02100.0210890,477
07 Dec 20230.02100.02200.02000.02100.02101,656,371
06 Dec 20230.02100.02100.02000.02000.02002,667,102
05 Dec 20230.02200.02200.02000.02200.022014,080,303
04 Dec 20230.02100.02150.02100.02100.02103,994,597
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...