Iondrive Limited ION
ASX · Australia · Non-Energy Minerals
AUD 0.11500.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.12 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.32M |
| 2026-09-30 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 10.31M |
| 2026-09-29 | AUD 0.12 | -8.00% | AUD 0.12 | AUD 0.13 | AUD 0.11 | 13.12M |
| 2026-09-28 | AUD 0.13 | -10.71% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.54M |
| 2026-09-25 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.15 | AUD 0.13 | 5.63M |
| 2026-09-24 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 5.63M |
| 2026-09-23 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.23M |
| 2026-09-22 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 8.01M |
| 2026-09-21 | AUD 0.14 | +12.00% | AUD 0.13 | AUD 0.14 | AUD 0.12 | 7.88M |
| 2026-09-18 | AUD 0.13 | +4.17% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 18.46M |
| 2026-09-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.99M |
| 2026-09-16 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 9.88M |
| 2026-09-15 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 10.37M |
| 2026-09-14 | AUD 0.12 | -11.54% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 9.33M |
| 2026-09-11 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 8.73M |
| 2026-09-10 | AUD 0.14 | -9.68% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 13.06M |
| 2026-09-09 | AUD 0.16 | +24.00% | AUD 0.13 | AUD 0.16 | AUD 0.12 | 31.23M |
| 2026-09-08 | AUD 0.13 | +13.64% | AUD 0.11 | AUD 0.14 | AUD 0.11 | 30.14M |
| 2026-09-07 | AUD 0.11 | +29.41% | AUD 0.09 | AUD 0.12 | AUD 0.09 | 41.44M |
| 2026-09-04 | AUD 0.09 | +16.44% | AUD 0.07 | AUD 0.09 | AUD 0.07 | 10.14M |
| 2026-09-03 | AUD 0.07 | +4.29% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 10.67M |
| 2026-09-02 | AUD 0.07 | -7.89% | AUD 0.08 | AUD 0.08 | AUD 0.07 | 4.25M |
| 2026-09-01 | AUD 0.08 | +4.11% | AUD 0.07 | AUD 0.08 | AUD 0.07 | 7.93M |
| 2026-08-31 | AUD 0.07 | +12.31% | AUD 0.06 | AUD 0.08 | AUD 0.06 | 11.63M |
| 2026-08-28 | AUD 0.06 | -2.99% | AUD 0.07 | AUD 0.07 | AUD 0.06 | 5.25M |
| 2026-08-27 | AUD 0.07 | +15.52% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 11.13M |
| 2026-08-26 | AUD 0.06 | -3.33% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 1.77M |
| 2026-08-25 | AUD 0.06 | +3.45% | AUD 0.06 | AUD 0.06 | AUD 0.06 | 5.21M |
| 2026-08-24 | AUD 0.06 | +5.45% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.13M |
| 2026-08-21 | AUD 0.05 | -5.17% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 772.42K |
| 2026-08-20 | AUD 0.06 | +9.43% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 6.48M |
| 2026-08-19 | AUD 0.05 | -1.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.21M |
| 2026-08-18 | AUD 0.05 | -1.82% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 2.86M |
| 2026-08-17 | AUD 0.05 | +1.85% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 1.54M |
| 2026-08-14 | AUD 0.05 | -5.26% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 2.20M |
| 2026-08-13 | AUD 0.06 | +1.79% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 1.71M |
| 2026-08-12 | AUD 0.06 | +1.82% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 5.28M |
| 2026-08-11 | AUD 0.05 | -8.33% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 3.33M |
| 2026-08-10 | AUD 0.06 | 0.00% | AUD 0.06 | AUD 0.07 | AUD 0.06 | 6.63M |
| 2026-08-07 | AUD 0.06 | +13.21% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 6.11M |
| 2026-08-06 | AUD 0.05 | -3.64% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 6.80M |
| 2026-08-05 | AUD 0.05 | -3.51% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 3.95M |
| 2026-08-04 | AUD 0.06 | +1.79% | AUD 0.06 | AUD 0.06 | AUD 0.05 | 4.17M |
| 2026-08-03 | AUD 0.06 | +16.67% | AUD 0.05 | AUD 0.06 | AUD 0.05 | 25.63M |
| 2026-07-31 | AUD 0.05 | +17.07% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 20.39M |
| 2026-07-30 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.65M |
| 2026-07-29 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.29M |
| 2026-07-28 | AUD 0.04 | +5.13% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 2.43M |
| 2026-07-27 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 3.29M |
| 2026-07-24 | AUD 0.04 | +5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 9.83M |
| 2026-07-23 | AUD 0.04 | +5.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.02M |
| 2026-07-22 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 8.25M |
| 2026-07-21 | AUD 0.04 | +27.59% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 15.72M |
| 2026-07-20 | AUD 0.03 | +7.41% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 3.15M |
| 2026-07-17 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 860.46K |
| 2026-07-16 | AUD 0.03 | -3.45% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.82M |
| 2026-07-15 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.84M |
| 2026-07-14 | AUD 0.03 | -9.38% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 4.42M |
| 2026-07-13 | AUD 0.03 | -3.03% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.55M |
| 2026-07-10 | AUD 0.03 | +13.79% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.68M |
| 2026-07-09 | AUD 0.03 | -3.33% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 547.21K |
| 2026-07-08 | AUD 0.03 | -11.76% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.86M |
| 2026-07-07 | AUD 0.03 | +6.25% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 2.82M |
| 2026-07-06 | AUD 0.03 | -3.03% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 1.75M |
| 2026-07-03 | AUD 0.03 | +3.12% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 7.98M |
| 2026-07-02 | AUD 0.03 | +18.52% | AUD 0.03 | AUD 0.04 | AUD 0.03 | 12.67M |
| 2026-07-01 | AUD 0.03 | -3.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.55M |
| 2026-06-30 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 5.58M |
| 2026-06-29 | AUD 0.03 | +16.67% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 15.98M |
| 2026-06-26 | AUD 0.02 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.21M |
| 2026-06-25 | AUD 0.02 | +4.35% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 2.82M |
| 2026-06-24 | AUD 0.02 | -8.00% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 513.96K |
| 2026-06-23 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.02 | 1.15M |
| 2026-06-22 | AUD 0.03 | +4.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.90M |
| 2026-06-19 | AUD 0.03 | -3.85% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 561.92K |
| 2026-06-18 | AUD 0.03 | +13.04% | AUD 0.02 | AUD 0.03 | AUD 0.02 | 1.95M |
| 2026-06-17 | AUD 0.02 | +15.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 2.14M |
| 2026-06-16 | AUD 0.02 | -4.76% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.33M |
| 2026-06-15 | AUD 0.02 | +10.53% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.63M |
| 2026-06-12 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 353.09K |
| 2026-06-11 | AUD 0.02 | +5.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 556.88K |
| 2026-06-10 | AUD 0.02 | -5.26% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.94M |
| 2026-06-09 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.28M |
| 2026-06-05 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 426.69K |
| 2026-06-04 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 185.68K |
| 2026-06-03 | AUD 0.02 | 0.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.42M |
| 2026-06-02 | AUD 0.02 | -13.64% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 330.30K |
| 2026-06-01 | AUD 0.02 | +10.00% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 1.04M |
| 2026-05-29 | AUD 0.02 | +2.56% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 445.78K |
| 2026-05-28 | AUD 0.02 | -7.14% | AUD 0.02 | AUD 0.02 | AUD 0.02 | 545.48K |