Ion Video Ltd IOV
ASX · Australia · Non-Energy Minerals
AUD 0.3900-0.02 (-3.70%)
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 0.39 | -3.70% | AUD 0.41 | AUD 0.41 | AUD 0.38 | 165.32K |
| 2026-10-01 | AUD 0.41 | +1.25% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 38.02K |
| 2026-09-30 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 157.78K |
| 2026-09-29 | AUD 0.40 | +1.27% | AUD 0.40 | AUD 0.41 | AUD 0.39 |
| 97.13K |
| 2026-09-28 | AUD 0.40 | -1.25% | AUD 0.40 | AUD 0.41 | AUD 0.40 | 29.71K |
| 2026-09-25 | AUD 0.40 | -2.44% | AUD 0.41 | AUD 0.42 | AUD 0.40 | 26.12K |
| 2026-09-24 | AUD 0.41 | +3.80% | AUD 0.41 | AUD 0.42 | AUD 0.40 | 21.83K |
| 2026-09-23 | AUD 0.40 | -3.66% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 13.10K |
| 2026-09-22 | AUD 0.41 | -5.75% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 148.33K |
| 2026-09-21 | AUD 0.44 | +3.57% | AUD 0.41 | AUD 0.44 | AUD 0.40 | 25.72K |
| 2026-09-18 | AUD 0.42 | -1.18% | AUD 0.42 | AUD 0.42 | AUD 0.41 | 18.55K |
| 2026-09-17 | AUD 0.43 | -5.56% | AUD 0.44 | AUD 0.44 | AUD 0.41 | 36.90K |
| 2026-09-16 | AUD 0.45 | +13.92% | AUD 0.41 | AUD 0.47 | AUD 0.41 | 109.62K |
| 2026-09-15 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.40 | AUD 0.40 | 0 |
| 2026-09-14 | AUD 0.40 | 0.00% | AUD 0.40 | AUD 0.40 | AUD 0.40 | 0 |
| 2026-09-11 | AUD 0.40 | +3.95% | AUD 0.38 | AUD 0.40 | AUD 0.37 | 11.74K |
| 2026-09-10 | AUD 0.38 | +1.33% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 21.47K |
| 2026-09-09 | AUD 0.38 | +1.35% | AUD 0.38 | AUD 0.38 | AUD 0.38 | 3.89K |
| 2026-09-08 | AUD 0.37 | -2.63% | AUD 0.38 | AUD 0.38 | AUD 0.37 | 5.44K |
| 2026-09-07 | AUD 0.38 | -6.17% | AUD 0.40 | AUD 0.41 | AUD 0.38 | 84.18K |
| 2026-09-04 | AUD 0.41 | +5.19% | AUD 0.38 | AUD 0.45 | AUD 0.38 | 69.56K |
| 2026-09-03 | AUD 0.38 | -7.23% | AUD 0.43 | AUD 0.47 | AUD 0.38 | 19.28K |
| 2026-09-02 | AUD 0.41 | +12.16% | AUD 0.38 | AUD 0.43 | AUD 0.38 | 50.05K |
| 2026-09-01 | AUD 0.37 | -6.33% | AUD 0.40 | AUD 0.40 | AUD 0.37 | 16.69K |
| 2026-08-31 | AUD 0.40 | -1.25% | AUD 0.40 | AUD 0.41 | AUD 0.39 | 28.86K |
| 2026-08-28 | AUD 0.40 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 3.40K |
| 2026-08-27 | AUD 0.40 | -1.23% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 7.85K |
| 2026-08-26 | AUD 0.41 | -4.71% | AUD 0.42 | AUD 0.42 | AUD 0.40 | 7.84K |
| 2026-08-25 | AUD 0.43 | -3.41% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 48.19K |
| 2026-08-24 | AUD 0.44 | +2.33% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 113.49K |
| 2026-08-21 | AUD 0.43 | -2.27% | AUD 0.38 | AUD 0.44 | AUD 0.38 | 80.89K |
| 2026-08-20 | AUD 0.44 | +3.53% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 20.53K |
| 2026-08-19 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.45 | AUD 0.41 | 88.63K |
| 2026-08-18 | AUD 0.43 | -1.16% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 3.73K |
| 2026-08-17 | AUD 0.43 | -4.44% | AUD 0.45 | AUD 0.45 | AUD 0.42 | 8.63K |
| 2026-08-14 | AUD 0.45 | +3.45% | AUD 0.44 | AUD 0.47 | AUD 0.40 | 162.83K |
| 2026-08-13 | AUD 0.44 | -8.42% | AUD 0.48 | AUD 0.48 | AUD 0.43 | 51.40K |
| 2026-08-12 | AUD 0.47 | +4.40% | AUD 0.46 | AUD 0.47 | AUD 0.44 | 19.06K |
| 2026-08-11 | AUD 0.46 | -6.19% | AUD 0.49 | AUD 0.49 | AUD 0.44 | 20.75K |
| 2026-08-10 | AUD 0.49 | +1.04% | AUD 0.48 | AUD 0.49 | AUD 0.48 | 1.64K |
| 2026-08-07 | AUD 0.48 | -2.04% | AUD 0.50 | AUD 0.51 | AUD 0.48 | 17.31K |
| 2026-08-06 | AUD 0.49 | +4.26% | AUD 0.49 | AUD 0.50 | AUD 0.49 | 4.07K |
| 2026-08-05 | AUD 0.47 | +2.17% | AUD 0.46 | AUD 0.50 | AUD 0.46 | 101.52K |
| 2026-08-04 | AUD 0.46 | +4.55% | AUD 0.44 | AUD 0.47 | AUD 0.44 | 88.20K |
| 2026-08-03 | AUD 0.44 | -2.22% | AUD 0.44 | AUD 0.45 | AUD 0.43 | 47.12K |
| 2026-07-31 | AUD 0.45 | -1.10% | AUD 0.46 | AUD 0.46 | AUD 0.45 | 52.93K |
| 2026-07-30 | AUD 0.46 | -5.21% | AUD 0.49 | AUD 0.49 | AUD 0.46 | 21.93K |
| 2026-07-29 | AUD 0.48 | +2.13% | AUD 0.47 | AUD 0.49 | AUD 0.46 | 37.31K |
| 2026-07-28 | AUD 0.47 | +2.17% | AUD 0.47 | AUD 0.47 | AUD 0.47 | 2.17K |
| 2026-07-27 | AUD 0.46 | -14.02% | AUD 0.55 | AUD 0.56 | AUD 0.46 | 284.16K |
| 2026-07-24 | AUD 0.54 | +17.58% | AUD 0.48 | AUD 0.55 | AUD 0.48 | 801.38K |
| 2026-07-23 | AUD 0.46 | +37.88% | AUD 0.35 | AUD 0.47 | AUD 0.34 | 283.63K |
| 2026-07-22 | AUD 0.33 | +4.76% | AUD 0.32 | AUD 0.33 | AUD 0.32 | 52.51K |
| 2026-07-21 | AUD 0.31 | -7.35% | AUD 0.32 | AUD 0.34 | AUD 0.30 | 265.05K |
| 2026-07-20 | AUD 0.34 | -13.92% | AUD 0.38 | AUD 0.38 | AUD 0.34 | 130.12K |
| 2026-07-17 | AUD 0.40 | -10.23% | AUD 0.43 | AUD 0.43 | AUD 0.40 | 39.32K |
| 2026-07-16 | AUD 0.44 | -6.38% | AUD 0.47 | AUD 0.47 | AUD 0.44 | 165.06K |
| 2026-07-15 | AUD 0.47 | -6.00% | AUD 0.50 | AUD 0.50 | AUD 0.47 | 148.35K |
| 2026-07-14 | AUD 0.50 | -7.41% | AUD 0.55 | AUD 0.56 | AUD 0.50 | 151.44K |
| 2026-07-13 | AUD 0.54 | +3.85% | AUD 0.52 | AUD 0.55 | AUD 0.52 | 10.11K |
| 2026-07-10 | AUD 0.52 | -7.96% | AUD 0.56 | AUD 0.57 | AUD 0.51 | 162.22K |
| 2026-07-09 | AUD 0.56 | -1.74% | AUD 0.58 | AUD 0.58 | AUD 0.56 | 47.98K |
| 2026-07-08 | AUD 0.57 | -0.86% | AUD 0.60 | AUD 0.60 | AUD 0.57 | 12.06K |
| 2026-07-07 | AUD 0.58 | -2.52% | AUD 0.62 | AUD 0.62 | AUD 0.58 | 42.88K |
| 2026-07-06 | AUD 0.60 | -5.56% | AUD 0.62 | AUD 0.62 | AUD 0.56 | 90.76K |
| 2026-07-03 | AUD 0.63 | +9.57% | AUD 0.59 | AUD 0.63 | AUD 0.59 | 148.07K |
| 2026-07-02 | AUD 0.57 | +0.88% | AUD 0.57 | AUD 0.58 | AUD 0.56 | 25.21K |
| 2026-07-01 | AUD 0.57 | +7.55% | AUD 0.54 | AUD 0.59 | AUD 0.52 | 89.34K |
| 2026-06-30 | AUD 0.53 | -16.54% | AUD 0.64 | AUD 0.64 | AUD 0.47 | 568.20K |
| 2026-06-29 | AUD 0.63 | -1.55% | AUD 0.65 | AUD 0.67 | AUD 0.63 | 208.41K |
| 2026-06-26 | AUD 0.64 | +4.03% | AUD 0.65 | AUD 0.67 | AUD 0.62 | 222.44K |
| 2026-06-25 | AUD 0.62 | +9.73% | AUD 0.56 | AUD 0.66 | AUD 0.55 | 118.07K |
| 2026-06-24 | AUD 0.56 | +15.31% | AUD 0.49 | AUD 0.57 | AUD 0.49 | 43.49K |
| 2026-06-23 | AUD 0.49 | -6.67% | AUD 0.51 | AUD 0.52 | AUD 0.48 | 91.44K |
| 2026-06-22 | AUD 0.52 | -3.67% | AUD 0.54 | AUD 0.54 | AUD 0.52 | 150.29K |
| 2026-06-19 | AUD 0.55 | +1.87% | AUD 0.55 | AUD 0.58 | AUD 0.50 | 99.49K |
| 2026-06-18 | AUD 0.54 | +15.05% | AUD 0.49 | AUD 0.57 | AUD 0.49 | 386.25K |
| 2026-06-17 | AUD 0.47 | +8.14% | AUD 0.42 | AUD 0.47 | AUD 0.41 | 40.02K |
| 2026-06-16 | AUD 0.43 | -4.44% | AUD 0.46 | AUD 0.47 | AUD 0.41 | 65.00K |
| 2026-06-15 | AUD 0.45 | +4.65% | AUD 0.44 | AUD 0.47 | AUD 0.44 | 36.03K |
| 2026-06-12 | AUD 0.43 | -4.44% | AUD 0.45 | AUD 0.45 | AUD 0.43 | 37.38K |
| 2026-06-11 | AUD 0.45 | +4.65% | AUD 0.44 | AUD 0.45 | AUD 0.42 | 89.16K |
| 2026-06-10 | AUD 0.43 | -6.52% | AUD 0.47 | AUD 0.47 | AUD 0.43 | 35.48K |
| 2026-06-09 | AUD 0.46 | +4.55% | AUD 0.46 | AUD 0.50 | AUD 0.45 | 65.38K |
| 2026-06-05 | AUD 0.44 | +1.15% | AUD 0.44 | AUD 0.48 | AUD 0.44 | 8.63K |
| 2026-06-04 | AUD 0.44 | +1.16% | AUD 0.43 | AUD 0.48 | AUD 0.42 | 34.07K |
| 2026-06-03 | AUD 0.43 | -9.47% | AUD 0.48 | AUD 0.48 | AUD 0.41 | 220.43K |
| 2026-06-02 | AUD 0.47 | +15.85% | AUD 0.43 | AUD 0.50 | AUD 0.43 | 269.77K |
| 2026-06-01 | AUD 0.41 | +2.50% | AUD 0.42 | AUD 0.44 | AUD 0.41 | 226.09K |
| 2026-05-29 | AUD 0.40 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 124.95K |