Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.018	0.019	0.018	0.018	0.540	67,055
2024-03-15	0.019	0.020	0.019	0.019	0.570	68,136
2024-03-14	0.018	0.020	0.018	0.019	0.570	298,984
2024-03-13	0.020	0.021	0.018	0.019	0.570	592,962
2024-03-12	0.019	0.019	0.019	0.019	0.570	59,564
2024-03-11	0.020	0.020	0.019	0.019	0.570	55,972
2024-03-08	0.019	0.020	0.019	0.019	0.570	186,917
2024-03-07	0.019	0.020	0.019	0.020	0.600	70,294
2024-03-06	0.017	0.019	0.017	0.019	0.570	417,412
2024-03-05	0.017	0.018	0.017	0.017	0.510	32,493
2024-03-04	0.017	0.018	0.017	0.017	0.510	67,723
2024-03-01	0.017	0.018	0.017	0.018	0.540	74,114
2024-02-29	0.017	0.018	0.017	0.017	0.510	151,784
2024-02-28	0.018	0.018	0.017	0.017	0.510	86,886
2024-02-27	0.017	0.018	0.017	0.018	0.540	56,998
2024-02-26	0.017	0.018	0.017	0.018	0.540	182,797
2024-02-23	0.018	0.018	0.017	0.017	0.510	384,701
2024-02-22	0.020	0.020	0.018	0.018	0.540	259,533
2024-02-21	0.019	0.020	0.019	0.020	0.600	176,273
2024-02-20	0.019	0.019	0.019	0.019	0.570	137,720
2024-02-19	0.018	0.019	0.017	0.019	0.570	302,593
2024-02-16	0.017	0.018	0.017	0.017	0.510	135,844
2024-02-15	0.018	0.018	0.017	0.017	0.510	61,324
2024-02-14	0.018	0.018	0.017	0.017	0.510	206,118
2024-02-13	0.018	0.019	0.018	0.018	0.540	312,892
2024-02-12	0.018	0.018	0.017	0.017	0.510	465,560
2024-02-09	0.019	0.019	0.018	0.018	0.540	130,316
2024-02-08	0.018	0.019	0.018	0.018	0.540	106,617
2024-02-07	0.019	0.019	0.018	0.018	0.540	428,528
2024-02-06	0.019	0.019	0.019	0.019	0.570	231,520
2024-02-05	0.020	0.020	0.019	0.020	0.600	35,347
2024-02-02	0.020	0.020	0.019	0.020	0.600	253,882
2024-02-01	0.020	0.021	0.019	0.019	0.570	183,298
2024-01-31	0.020	0.020	0.020	0.020	0.600	154,773
2024-01-30	0.019	0.020	0.019	0.019	0.570	219,610
2024-01-29	0.020	0.020	0.019	0.020	0.600	180,699
2024-01-25	0.020	0.020	0.019	0.019	0.570	153,060
2024-01-24	0.019	0.020	0.019	0.019	0.570	945,152
2024-01-23	0.019	0.019	0.018	0.018	0.540	844,193
2024-01-22	0.022	0.022	0.019	0.019	0.570	1,269,133
2024-01-19	0.022	0.023	0.021	0.021	0.630	338,305
2024-01-18	0.025	0.025	0.022	0.022	0.660	833,612
2024-01-17	0.022	0.022	0.022	0.022	0.660	63,314
2024-01-16	0.023	0.023	0.022	0.022	0.660	298,193
2024-01-15	0.023	0.023	0.022	0.023	0.690	238,213
2024-01-12	0.021	0.023	0.021	0.023	0.690	120,149
2024-01-11	0.022	0.023	0.022	0.022	0.660	129,481
2024-01-10	0.022	0.023	0.022	0.022	0.660	356,053
2024-01-09	0.022	0.023	0.022	0.022	0.660	168,842
2024-01-08	0.023	0.024	0.022	0.022	0.660	158,090
2024-01-05	0.025	0.025	0.023	0.023	0.690	557,680
2024-01-04	0.025	0.026	0.024	0.024	0.720	323,161
2024-01-03	0.026	0.026	0.025	0.025	0.750	397,038
2024-01-02	0.028	0.028	0.025	0.026	0.780	1,330,681
2023-12-29	0.025	0.027	0.023	0.026	0.780	1,120,181
2023-12-28	0.024	0.024	0.023	0.024	0.720	43,168
2023-12-27	0.022	0.025	0.021	0.023	0.690	649,614
2023-12-22	0.022	0.022	0.021	0.022	0.660	514,004
2023-12-21	0.022	0.022	0.021	0.022	0.660	178,073
2023-12-20	0.020	0.022	0.020	0.022	0.660	160,215

← NewerPage 12 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.