Identitii Ltd ID8
ASX · Australia · Technology Services
AUD 0.9250-0.02 (-2.63%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 0.93 | -2.63% | AUD 0.90 | AUD 0.95 | AUD 0.90 | 811 |
| 2026-10-01 | AUD 0.95 | 0.00% | AUD 0.95 | AUD 0.95 | AUD 0.95 | 10 |
| 2026-09-30 | AUD 0.95 | 0.00% | AUD 1.00 | AUD 1.01 | AUD 0.95 | 8.23K |
| 2026-09-29 | AUD 0.95 | -2.06% | AUD 0.97 | AUD 0.97 | AUD 0.95 | 50 |
| 2026-09-28 | AUD 0.97 | -3.00% | AUD 0.97 | AUD 0.97 | AUD 0.97 | 238 |
| 2026-09-25 | AUD 1.00 | +4.71% | AUD 0.95 | AUD 1.00 | AUD 0.95 | 9.90K |
| 2026-09-24 | AUD 0.95 | +1.60% | AUD 0.94 | AUD 0.95 | AUD 0.93 | 2.57K |
| 2026-09-23 | AUD 0.94 | -1.05% | AUD 0.95 | AUD 0.95 | AUD 0.94 | 67 |
| 2026-09-22 | AUD 0.95 | +10.47% | AUD 0.89 | AUD 0.95 | AUD 0.89 | 9.42K |
| 2026-09-21 | AUD 0.86 | 0.00% | AUD 0.86 | AUD 0.86 | AUD 0.86 | 0 |
| 2026-09-18 | AUD 0.86 | +7.50% | AUD 0.82 | AUD 0.86 | AUD 0.82 | 224 |
| 2026-09-17 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 202 |
| 2026-09-16 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-09-15 | AUD 0.80 | -13.51% | AUD 0.90 | AUD 0.90 | AUD 0.80 | 2.13K |
| 2026-09-14 | AUD 0.93 | +2.78% | AUD 0.90 | AUD 0.94 | AUD 0.90 | 478 |
| 2026-09-11 | AUD 0.90 | 0.00% | AUD 0.90 | AUD 0.90 | AUD 0.90 | 0 |
| 2026-09-10 | AUD 0.90 | +5.26% | AUD 0.96 | AUD 0.96 | AUD 0.89 | 15.91K |
| 2026-09-09 | AUD 0.86 | +1.79% | AUD 0.84 | AUD 0.86 | AUD 0.84 | 635 |
| 2026-09-08 | AUD 0.84 | -6.67% | AUD 0.84 | AUD 0.84 | AUD 0.80 | 7.37K |
| 2026-09-07 | AUD 0.90 | -4.26% | AUD 0.90 | AUD 0.90 | AUD 0.90 | 1.05K |
| 2026-09-04 | AUD 0.94 | +1.62% | AUD 0.94 | AUD 0.94 | AUD 0.94 | 117 |
| 2026-09-03 | AUD 0.93 | +6.32% | AUD 0.90 | AUD 0.96 | AUD 0.90 | 3.39K |
| 2026-09-02 | AUD 0.87 | 0.00% | AUD 0.87 | AUD 0.87 | AUD 0.87 | 0 |
| 2026-09-01 | AUD 0.87 | -1.14% | AUD 0.86 | AUD 0.89 | AUD 0.86 | 12.54K |
| 2026-08-31 | AUD 0.88 | +14.29% | AUD 0.88 | AUD 0.88 | AUD 0.88 | 608 |
| 2026-08-28 | AUD 0.77 | +10.00% | AUD 0.75 | AUD 0.77 | AUD 0.75 | 651 |
| 2026-08-27 | AUD 0.70 | +40.00% | AUD 0.54 | AUD 0.70 | AUD 0.54 | 6.18K |
| 2026-08-26 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 0 |
| 2026-08-25 | AUD 0.50 | 0.00% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 0 |
| 2026-08-24 | AUD 0.50 | +21.95% | AUD 0.50 | AUD 0.50 | AUD 0.50 | 1 |
| 2026-08-21 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 0 |
| 2026-08-20 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 0 |
| 2026-08-19 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 1 |
| 2026-08-18 | AUD 0.41 | +2.50% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 550 |
| 2026-08-17 | AUD 0.40 | -50.00% | AUD 0.40 | AUD 0.41 | AUD 0.40 | 12 |
| 2026-08-14 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-08-13 | AUD 0.80 | +33.33% | AUD 0.80 | AUD 1.00 | AUD 0.80 | 83.52K |
| 2026-08-12 | AUD 0.60 | -25.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 357 |
| 2026-08-11 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 143 |
| 2026-08-10 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 12.18K |
| 2026-08-07 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 691 |
| 2026-08-06 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 6.62K |
| 2026-08-05 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 10.09K |
| 2026-08-04 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 1.00 | AUD 0.80 | 34.15K |
| 2026-08-03 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-31 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-30 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-29 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-28 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-27 | AUD 0.80 | +33.33% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 52 |
| 2026-07-24 | AUD 0.60 | -25.00% | AUD 0.60 | AUD 0.80 | AUD 0.60 | 7.47K |
| 2026-07-23 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-22 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-21 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 484 |
| 2026-07-20 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-17 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-07-16 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 1.58K |
| 2026-07-15 | AUD 0.80 | 0.00% | AUD 0.60 | AUD 0.80 | AUD 0.60 | 1.20K |
| 2026-07-14 | AUD 0.80 | +33.33% | AUD 0.60 | AUD 0.80 | AUD 0.60 | 1.77K |
| 2026-07-13 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 35 |
| 2026-07-10 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 0 |
| 2026-07-09 | AUD 0.60 | -25.00% | AUD 0.80 | AUD 0.80 | AUD 0.60 | 1.63K |
| 2026-07-08 | AUD 0.80 | +33.33% | AUD 0.60 | AUD 0.80 | AUD 0.60 | 15.18K |
| 2026-07-07 | AUD 0.60 | -14.29% | AUD 0.70 | AUD 0.80 | AUD 0.60 | 33.45K |
| 2026-07-06 | AUD 0.70 | 0.00% | AUD 0.70 | AUD 0.70 | AUD 0.70 | 0 |
| 2026-07-03 | AUD 0.70 | 0.00% | AUD 0.70 | AUD 0.70 | AUD 0.70 | 0 |
| 2026-07-02 | AUD 0.70 | +16.67% | AUD 0.70 | AUD 0.70 | AUD 0.70 | 833 |
| 2026-07-01 | AUD 0.60 | 0.00% | AUD 0.70 | AUD 0.70 | AUD 0.60 | 4.47K |
| 2026-06-30 | AUD 0.60 | -14.29% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 4.02K |
| 2026-06-29 | AUD 0.70 | +16.67% | AUD 0.70 | AUD 0.70 | AUD 0.70 | 1.00K |
| 2026-06-26 | AUD 0.60 | -14.29% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 28.04K |
| 2026-06-25 | AUD 0.70 | +16.67% | AUD 0.60 | AUD 0.70 | AUD 0.60 | 838 |
| 2026-06-24 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 2.69K |
| 2026-06-23 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 0 |
| 2026-06-22 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 2.89K |
| 2026-06-19 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 0 |
| 2026-06-18 | AUD 0.60 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.60 | 47 |
| 2026-06-17 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 16.93K |
| 2026-06-16 | AUD 0.60 | -25.00% | AUD 0.80 | AUD 0.80 | AUD 0.60 | 2.02K |
| 2026-06-15 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 225 |
| 2026-06-12 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 4.38K |
| 2026-06-11 | AUD 0.80 | +33.33% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 115 |
| 2026-06-10 | AUD 0.60 | 0.00% | AUD 0.60 | AUD 0.60 | AUD 0.60 | 2.01K |
| 2026-06-09 | AUD 0.60 | -25.00% | AUD 0.80 | AUD 0.80 | AUD 0.60 | 812 |
| 2026-06-05 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 0 |
| 2026-06-04 | AUD 0.80 | +33.33% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 833 |
| 2026-06-03 | AUD 0.60 | -25.00% | AUD 0.60 | AUD 0.80 | AUD 0.60 | 1.34K |
| 2026-06-02 | AUD 0.80 | 0.00% | AUD 0.80 | AUD 0.80 | AUD 0.80 | 10.59K |
| 2026-06-01 | AUD 0.80 | -20.00% | AUD 1.00 | AUD 1.00 | AUD 0.60 | 52.21K |
| 2026-05-29 | AUD 1.00 | 0.00% | AUD 1.00 | AUD 1.00 | AUD 1.00 | 0 |