Identitii Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.018	0.020	0.017	0.017	3.395	3,266
2023-06-30	0.016	0.018	0.016	0.017	3.395	1,945
2023-06-29	0.019	0.020	0.015	0.015	2.952	11,467
2023-06-28	0.021	0.021	0.019	0.019	3.838	277
2023-06-27	0.021	0.022	0.021	0.021	4.281	766
2023-06-26	0.022	0.022	0.021	0.022	4.429	1,000
2023-06-23	0.021	0.022	0.021	0.022	4.429	2,431
2023-06-22	0.020	0.020	0.020	0.020	3.986	150
2023-06-21	0.023	0.023	0.020	0.020	3.986	548
2023-06-20	0.019	0.023	0.019	0.023	4.576	3,183
2023-06-19	0.019	0.019	0.019	0.019	3.838	314
2023-06-16	0.020	0.021	0.020	0.021	4.133	299
2023-06-15	0.020	0.020	0.019	0.019	3.838	348
2023-06-14	0.020	0.020	0.019	0.019	3.691	595
2023-06-13	0.017	0.019	0.017	0.019	3.838	1,450
2023-06-09	0.019	0.020	0.019	0.020	3.986	288
2023-06-08	0.019	0.019	0.019	0.019	3.838	0
2023-06-07	0.019	0.019	0.019	0.019	3.838	0
2023-06-06	0.020	0.020	0.019	0.019	3.838	730
2023-06-05	0.021	0.021	0.021	0.021	4.133	67
2023-06-02	0.019	0.021	0.017	0.020	3.986	3,782
2023-06-01	0.021	0.021	0.019	0.019	3.691	3,098
2023-05-31	0.021	0.021	0.021	0.021	4.133	1,483
2023-05-30	0.021	0.021	0.021	0.021	4.281	1,852
2023-05-29	0.021	0.021	0.021	0.021	4.281	707
2023-05-26	0.024	0.024	0.023	0.024	4.724	1,074
2023-05-25	0.024	0.024	0.024	0.024	4.871	203
2023-05-24	0.024	0.025	0.024	0.024	4.871	354
2023-05-23	0.024	0.024	0.024	0.024	4.724	33
2023-05-22	0.024	0.024	0.024	0.024	4.724	143
2023-05-19	0.025	0.025	0.025	0.025	5.019	765
2023-05-18	0.023	0.024	0.023	0.024	4.871	715
2023-05-17	0.021	0.021	0.021	0.021	4.133	237
2023-05-16	0.021	0.021	0.021	0.021	4.133	0
2023-05-15	0.022	0.023	0.020	0.021	4.133	1,429
2023-05-12	0.024	0.024	0.024	0.024	4.871	0
2023-05-11	0.024	0.024	0.024	0.024	4.871	565
2023-05-10	0.025	0.025	0.024	0.024	4.871	930
2023-05-09	0.027	0.028	0.026	0.026	5.167	1,964
2023-05-08	0.030	0.030	0.027	0.027	5.314	93
2023-05-05	0.028	0.030	0.026	0.030	5.905	6,781
2023-05-04	0.028	0.028	0.026	0.028	5.610	311
2023-05-03	0.026	0.027	0.026	0.027	5.462	464
2023-05-02	0.027	0.027	0.025	0.025	5.019	348
2023-05-01	0.025	0.027	0.025	0.027	5.314	999
2023-04-28	0.025	0.025	0.025	0.025	5.019	20
2023-04-27	0.026	0.026	0.024	0.024	4.871	247
2023-04-26	0.026	0.026	0.024	0.024	4.871	770
2023-04-24	0.025	0.025	0.025	0.025	5.019	253
2023-04-21	0.030	0.030	0.029	0.029	5.757	1,091
2023-04-20	0.029	0.030	0.029	0.030	5.905	4,456
2023-04-19	0.030	0.030	0.027	0.030	5.905	959
2023-04-18	0.026	0.031	0.026	0.031	6.200	7,813
2023-04-17	0.024	0.026	0.024	0.026	5.167	3,860
2023-04-14	0.022	0.022	0.021	0.021	4.281	126
2023-04-13	0.023	0.023	0.022	0.022	4.429	335
2023-04-12	0.022	0.022	0.022	0.022	4.429	358
2023-04-11	0.022	0.022	0.022	0.022	4.429	480
2023-04-06	0.022	0.022	0.021	0.022	4.429	2,768
2023-04-05	0.018	0.022	0.018	0.022	4.429	3,700

← NewerPage 15 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.