Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.006	0.006	0.005	0.006	0.180	43,845
2024-09-05	0.005	0.006	0.005	0.005	0.150	57,490
2024-09-04	0.006	0.006	0.005	0.005	0.150	112,541
2024-09-03	0.006	0.006	0.005	0.006	0.180	327,870
2024-09-02	0.006	0.007	0.006	0.006	0.180	252,429
2024-08-30	0.006	0.007	0.006	0.006	0.180	306,659
2024-08-29	0.007	0.007	0.006	0.006	0.180	253,184
2024-08-28	0.006	0.007	0.006	0.006	0.180	161,168
2024-08-27	0.006	0.007	0.006	0.006	0.180	238,547
2024-08-26	0.007	0.007	0.006	0.006	0.180	133,488
2024-08-23	0.006	0.007	0.006	0.006	0.180	148,061
2024-08-22	0.007	0.007	0.006	0.006	0.180	198,008
2024-08-21	0.007	0.007	0.006	0.007	0.210	419,599
2024-08-20	0.007	0.007	0.006	0.006	0.180	711,093
2024-08-19	0.007	0.007	0.007	0.007	0.210	38,645
2024-08-16	0.007	0.008	0.007	0.007	0.210	211,830
2024-08-15	0.007	0.008	0.007	0.007	0.210	152,458
2024-08-14	0.007	0.008	0.007	0.008	0.240	248,298
2024-08-13	0.009	0.009	0.007	0.007	0.210	502,900
2024-08-12	0.009	0.009	0.008	0.009	0.270	43,416
2024-08-09	0.009	0.009	0.008	0.008	0.240	72,697
2024-08-08	0.009	0.009	0.008	0.009	0.270	54,984
2024-08-07	0.009	0.009	0.008	0.008	0.240	80,580
2024-08-06	0.009	0.009	0.008	0.009	0.270	592,738
2024-08-05	0.010	0.010	0.009	0.010	0.300	93,969
2024-08-02	0.010	0.010	0.010	0.010	0.300	101,449
2024-08-01	0.009	0.010	0.009	0.010	0.300	37,846
2024-07-31	0.010	0.010	0.009	0.009	0.270	298,898
2024-07-30	0.010	0.010	0.010	0.010	0.300	65,713
2024-07-29	0.010	0.011	0.009	0.009	0.270	339,135
2024-07-26	0.010	0.010	0.010	0.010	0.300	129,164
2024-07-25	0.010	0.010	0.009	0.009	0.270	15,450
2024-07-24	0.010	0.010	0.009	0.010	0.300	189,811
2024-07-23	0.010	0.011	0.010	0.010	0.300	77,251
2024-07-22	0.011	0.011	0.010	0.010	0.300	162,934
2024-07-19	0.010	0.011	0.010	0.011	0.315	28,314
2024-07-18	0.010	0.011	0.010	0.011	0.315	26,841
2024-07-17	0.011	0.011	0.010	0.010	0.300	21,783
2024-07-16	0.010	0.011	0.010	0.011	0.315	27,532
2024-07-15	0.011	0.011	0.010	0.010	0.300	581,617
2024-07-12	0.012	0.012	0.011	0.011	0.330	59,711
2024-07-11	0.011	0.012	0.011	0.012	0.345	68,038
2024-07-10	0.011	0.011	0.011	0.011	0.330	78,136
2024-07-09	0.011	0.011	0.011	0.011	0.330	122,577
2024-07-08	0.011	0.012	0.011	0.011	0.330	19,385
2024-07-05	0.011	0.012	0.011	0.011	0.330	62,306
2024-07-04	0.011	0.012	0.010	0.011	0.330	358,557
2024-07-03	0.011	0.011	0.011	0.011	0.330	62,768
2024-07-02	0.011	0.011	0.010	0.010	0.300	33,380
2024-07-01	0.010	0.011	0.010	0.011	0.330	52,563
2024-06-28	0.010	0.011	0.010	0.010	0.300	706,763
2024-06-27	0.011	0.011	0.010	0.010	0.300	43,111
2024-06-26	0.010	0.011	0.010	0.011	0.330	777,920
2024-06-25	0.009	0.010	0.009	0.010	0.300	455,684
2024-06-24	0.010	0.010	0.009	0.009	0.270	187,628
2024-06-21	0.010	0.010	0.010	0.010	0.300	90,044
2024-06-20	0.010	0.010	0.009	0.010	0.300	136,368
2024-06-19	0.011	0.011	0.010	0.011	0.330	820,024
2024-06-18	0.011	0.011	0.011	0.011	0.330	339,367
2024-06-17	0.010	0.011	0.010	0.011	0.330	196,971

← NewerPage 10 of 22 · 1,272 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.