Identitii Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.012	0.012	0.012	0.012	2.400	0
2023-09-22	0.015	0.016	0.012	0.012	2.400	21,276
2023-09-21	0.015	0.015	0.015	0.015	3.000	0
2023-09-20	0.014	0.015	0.014	0.015	3.000	1,082
2023-09-19	0.016	0.016	0.016	0.016	3.200	0
2023-09-18	0.016	0.016	0.016	0.016	3.200	694
2023-09-15	0.015	0.015	0.015	0.015	3.000	209
2023-09-14	0.015	0.015	0.015	0.015	3.000	2,604
2023-09-13	0.015	0.015	0.014	0.014	2.800	3,042
2023-09-12	0.015	0.016	0.015	0.015	3.000	1,757
2023-09-11	0.015	0.016	0.014	0.014	2.800	14,840
2023-09-08	0.014	0.014	0.013	0.013	2.600	5,704
2023-09-07	0.013	0.014	0.013	0.014	2.800	17,167
2023-09-06	0.011	0.014	0.010	0.013	2.600	29,503
2023-09-05	0.010	0.011	0.010	0.011	2.200	25,337
2023-09-04	0.013	0.013	0.013	0.013	2.600	446
2023-09-01	0.013	0.013	0.013	0.013	2.500	450
2023-08-31	0.012	0.012	0.012	0.012	2.400	22
2023-08-30	0.012	0.012	0.012	0.012	2.400	2,000
2023-08-29	0.012	0.012	0.012	0.012	2.400	0
2023-08-28	0.012	0.012	0.012	0.012	2.400	649
2023-08-25	0.013	0.013	0.013	0.013	2.600	0
2023-08-24	0.013	0.013	0.013	0.013	2.600	1,134
2023-08-23	0.013	0.013	0.013	0.013	2.600	591
2023-08-22	0.013	0.013	0.013	0.013	2.600	21
2023-08-21	0.013	0.013	0.013	0.013	2.600	0
2023-08-18	0.013	0.013	0.013	0.013	2.600	1,198
2023-08-17	0.015	0.015	0.013	0.013	2.600	8,908
2023-08-16	0.016	0.017	0.015	0.015	3.000	12,749
2023-08-15	0.017	0.017	0.017	0.017	3.400	12
2023-08-14	0.016	0.016	0.016	0.016	3.200	766
2023-08-11	0.017	0.017	0.016	0.016	3.200	4,030
2023-08-10	0.017	0.019	0.017	0.017	3.400	225
2023-08-09	0.017	0.019	0.017	0.017	3.400	2,333
2023-08-08	0.015	0.016	0.015	0.016	3.100	21,163
2023-08-07	0.013	0.014	0.013	0.014	2.805	4,340
2023-08-04	0.011	0.014	0.011	0.013	2.657	14,568
2023-08-03	0.010	0.011	0.010	0.011	2.214	5,581
2023-08-02	0.013	0.013	0.010	0.010	2.067	17,180
2023-08-01	0.015	0.015	0.011	0.013	2.510	58,806
2023-07-31	0.017	0.017	0.017	0.017	3.395	0
2023-07-28	0.017	0.017	0.017	0.017	3.395	144
2023-07-27	0.017	0.017	0.017	0.017	3.395	0
2023-07-26	0.017	0.017	0.017	0.017	3.395	3,422
2023-07-25	0.017	0.018	0.017	0.018	3.543	3,572
2023-07-24	0.016	0.016	0.016	0.016	3.248	3,686
2023-07-21	0.016	0.017	0.016	0.017	3.395	800
2023-07-20	0.016	0.017	0.016	0.016	3.100	1,544
2023-07-19	0.018	0.019	0.016	0.016	3.248	5,683
2023-07-18	0.020	0.020	0.017	0.017	3.395	18,970
2023-07-17	0.021	0.021	0.019	0.019	3.838	4,992
2023-07-14	0.020	0.020	0.020	0.020	3.986	0
2023-07-13	0.020	0.021	0.020	0.020	3.986	2,298
2023-07-12	0.019	0.020	0.019	0.020	3.986	745
2023-07-11	0.019	0.019	0.018	0.019	3.691	536
2023-07-10	0.019	0.019	0.019	0.019	3.838	1,276
2023-07-07	0.019	0.019	0.019	0.019	3.691	57
2023-07-06	0.018	0.019	0.018	0.019	3.838	1,969
2023-07-05	0.019	0.019	0.017	0.018	3.543	2,867
2023-07-04	0.020	0.020	0.020	0.020	3.986	3,049

← NewerPage 14 of 22 · 1,271 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.