Identitii Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.021	0.021	0.020	0.020	4.000	2,619
2023-12-15	0.021	0.021	0.021	0.021	4.200	490
2023-12-14	0.021	0.021	0.020	0.020	4.000	1,093
2023-12-13	0.022	0.022	0.022	0.022	4.400	882
2023-12-12	0.023	0.023	0.022	0.022	4.400	109
2023-12-11	0.022	0.022	0.022	0.022	4.400	107
2023-12-08	0.022	0.022	0.022	0.022	4.400	748
2023-12-07	0.027	0.027	0.024	0.024	4.800	1,403
2023-12-06	0.028	0.028	0.027	0.027	5.400	243
2023-12-05	0.026	0.028	0.025	0.028	5.600	6,647
2023-12-04	0.024	0.026	0.024	0.026	5.200	5,076
2023-12-01	0.020	0.020	0.020	0.020	4.000	0
2023-11-30	0.020	0.020	0.020	0.020	4.000	12
2023-11-29	0.019	0.019	0.019	0.019	3.800	0
2023-11-28	0.019	0.019	0.019	0.019	3.800	1,500
2023-11-27	0.019	0.019	0.019	0.019	3.800	1,065
2023-11-24	0.020	0.020	0.019	0.019	3.800	657
2023-11-23	0.021	0.022	0.019	0.019	3.800	3,257
2023-11-22	0.022	0.022	0.022	0.022	4.400	125
2023-11-21	0.025	0.025	0.021	0.022	4.400	2,993
2023-11-20	0.027	0.027	0.025	0.025	5.000	1,500
2023-11-17	0.020	0.032	0.020	0.027	5.400	7,413
2023-11-16	0.019	0.019	0.019	0.019	3.800	8,091
2023-11-15	0.018	0.019	0.018	0.019	3.800	2,908
2023-11-14	0.017	0.018	0.017	0.018	3.600	9,215
2023-11-13	0.016	0.016	0.016	0.016	3.200	4,266
2023-11-10	0.016	0.016	0.015	0.015	3.000	650
2023-11-09	0.015	0.015	0.015	0.015	3.000	0
2023-11-08	0.015	0.015	0.015	0.015	3.000	0
2023-11-07	0.015	0.015	0.015	0.015	3.000	71
2023-11-06	0.016	0.016	0.015	0.015	3.000	306
2023-11-03	0.016	0.016	0.015	0.015	3.000	1,569
2023-11-02	0.016	0.018	0.016	0.016	3.200	884
2023-11-01	0.016	0.016	0.016	0.016	3.200	127
2023-10-31	0.017	0.017	0.017	0.017	3.400	500
2023-10-30	0.016	0.016	0.016	0.016	3.200	640
2023-10-27	0.017	0.018	0.016	0.016	3.200	6,330
2023-10-26	0.018	0.019	0.015	0.018	3.600	13,025
2023-10-25	0.018	0.018	0.017	0.018	3.600	2,301
2023-10-24	0.014	0.018	0.014	0.018	3.600	8,426
2023-10-23	0.012	0.014	0.012	0.014	2.800	3,139
2023-10-20	0.012	0.012	0.012	0.012	2.400	1,927
2023-10-19	0.013	0.013	0.013	0.013	2.600	782
2023-10-18	0.012	0.013	0.012	0.013	2.600	3,925
2023-10-17	0.012	0.012	0.012	0.012	2.400	0
2023-10-16	0.013	0.013	0.012	0.012	2.400	528
2023-10-13	0.012	0.012	0.012	0.012	2.400	0
2023-10-12	0.012	0.012	0.012	0.012	2.400	0
2023-10-11	0.012	0.012	0.012	0.012	2.400	415
2023-10-10	0.013	0.013	0.013	0.013	2.600	569
2023-10-09	0.012	0.012	0.012	0.012	2.400	5,408
2023-10-06	0.013	0.013	0.013	0.013	2.600	200
2023-10-05	0.013	0.013	0.012	0.012	2.400	1,052
2023-10-04	0.011	0.012	0.011	0.012	2.400	1,947
2023-10-03	0.012	0.012	0.012	0.012	2.400	93
2023-10-02	0.012	0.012	0.012	0.012	2.400	3,131
2023-09-29	0.012	0.012	0.012	0.012	2.400	7,548
2023-09-28	0.013	0.013	0.012	0.012	2.400	3,967
2023-09-27	0.013	0.013	0.012	0.012	2.400	2,277
2023-09-26	0.012	0.012	0.012	0.012	2.400	174

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.