Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.011	0.012	0.010	0.010	0.300	451,056
2024-06-13	0.013	0.013	0.011	0.011	0.330	389,859
2024-06-12	0.012	0.012	0.012	0.012	0.360	48,046
2024-06-11	0.013	0.013	0.012	0.012	0.360	824,834
2024-06-07	0.012	0.013	0.012	0.013	0.390	22,007
2024-06-06	0.013	0.013	0.012	0.012	0.360	30,945
2024-06-05	0.013	0.013	0.012	0.012	0.360	77,807
2024-06-04	0.013	0.013	0.012	0.012	0.360	5,384
2024-06-03	0.012	0.013	0.012	0.013	0.390	82,488
2024-05-31	0.013	0.013	0.012	0.013	0.375	25,114
2024-05-30	0.012	0.013	0.012	0.012	0.360	29,349
2024-05-29	0.013	0.013	0.012	0.012	0.360	30,105
2024-05-28	0.013	0.013	0.012	0.013	0.390	23,723
2024-05-27	0.013	0.013	0.013	0.013	0.390	224,479
2024-05-24	0.012	0.013	0.012	0.012	0.360	96,543
2024-05-23	0.013	0.014	0.013	0.013	0.390	175,288
2024-05-22	0.013	0.014	0.013	0.013	0.390	108,961
2024-05-21	0.013	0.014	0.013	0.014	0.405	16,841
2024-05-20	0.014	0.014	0.013	0.013	0.390	450,541
2024-05-17	0.014	0.014	0.013	0.013	0.390	109,816
2024-05-16	0.014	0.014	0.013	0.014	0.420	187,690
2024-05-15	0.014	0.014	0.013	0.014	0.420	109,943
2024-05-14	0.013	0.014	0.012	0.014	0.405	98,091
2024-05-13	0.013	0.013	0.012	0.013	0.390	308,251
2024-05-10	0.014	0.014	0.013	0.013	0.390	128,124
2024-05-09	0.013	0.014	0.013	0.013	0.390	645,951
2024-05-08	0.013	0.014	0.013	0.014	0.420	254,038
2024-05-07	0.013	0.014	0.013	0.013	0.390	128,444
2024-05-06	0.014	0.014	0.013	0.013	0.390	296,744
2024-05-03	0.014	0.015	0.013	0.013	0.390	128,927
2024-05-02	0.014	0.014	0.013	0.014	0.420	205,710
2024-05-01	0.014	0.014	0.013	0.013	0.390	256,383
2024-04-30	0.015	0.015	0.013	0.014	0.420	747,532
2024-04-29	0.015	0.015	0.014	0.014	0.420	170,601
2024-04-26	0.015	0.015	0.014	0.015	0.450	952,231
2024-04-24	0.016	0.016	0.014	0.015	0.450	1,212,879
2024-04-23	0.018	0.018	0.018	0.018	0.540	0
2024-04-22	0.018	0.018	0.017	0.018	0.540	63,051
2024-04-19	0.018	0.018	0.017	0.018	0.540	48,442
2024-04-18	0.018	0.018	0.018	0.018	0.540	20,454
2024-04-17	0.017	0.018	0.017	0.018	0.540	129,517
2024-04-16	0.019	0.019	0.017	0.018	0.540	127,815
2024-04-15	0.017	0.019	0.017	0.019	0.570	295,829
2024-04-12	0.018	0.018	0.017	0.017	0.510	63,122
2024-04-11	0.017	0.018	0.016	0.018	0.540	173,712
2024-04-10	0.017	0.018	0.017	0.017	0.510	411,046
2024-04-09	0.017	0.018	0.017	0.017	0.510	107,507
2024-04-08	0.017	0.018	0.017	0.017	0.510	118,580
2024-04-05	0.018	0.018	0.017	0.017	0.510	117,303
2024-04-04	0.018	0.018	0.017	0.017	0.510	65,426
2024-04-03	0.019	0.019	0.017	0.018	0.540	281,025
2024-04-02	0.019	0.019	0.017	0.018	0.540	416,846
2024-03-28	0.019	0.019	0.018	0.019	0.570	100,204
2024-03-27	0.019	0.019	0.018	0.018	0.540	53,157
2024-03-26	0.019	0.019	0.018	0.018	0.540	225,911
2024-03-25	0.019	0.019	0.018	0.018	0.540	62,086
2024-03-22	0.019	0.019	0.018	0.019	0.570	19,838
2024-03-21	0.019	0.019	0.019	0.019	0.570	401,820
2024-03-20	0.019	0.019	0.018	0.018	0.540	490,835
2024-03-19	0.019	0.020	0.018	0.018	0.540	339,913

← NewerPage 11 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.