Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.021	0.022	0.020	0.021	0.630	261,508
2023-12-18	0.021	0.022	0.020	0.020	0.600	301,229
2023-12-15	0.020	0.021	0.020	0.021	0.630	254,085
2023-12-14	0.020	0.021	0.020	0.020	0.600	61,591
2023-12-13	0.021	0.021	0.020	0.021	0.630	61,140
2023-12-12	0.021	0.022	0.021	0.021	0.630	296,610
2023-12-11	0.022	0.022	0.021	0.021	0.630	177,614
2023-12-08	0.021	0.022	0.021	0.022	0.660	45,241
2023-12-07	0.021	0.022	0.021	0.021	0.630	73,100
2023-12-06	0.021	0.022	0.020	0.021	0.630	81,963
2023-12-05	0.021	0.022	0.020	0.022	0.660	516,112
2023-12-04	0.021	0.022	0.021	0.022	0.660	317,947
2023-12-01	0.021	0.022	0.020	0.021	0.630	558,041
2023-11-30	0.020	0.021	0.020	0.021	0.630	425,773
2023-11-29	0.021	0.021	0.020	0.020	0.600	172,707
2023-11-28	0.020	0.021	0.020	0.020	0.600	177,860
2023-11-27	0.020	0.021	0.020	0.020	0.600	686,227
2023-11-24	0.021	0.021	0.020	0.020	0.600	360,276
2023-11-23	0.021	0.021	0.020	0.020	0.600	610,923
2023-11-22	0.022	0.023	0.020	0.021	0.630	2,170,369
2023-11-21	0.023	0.024	0.023	0.023	0.690	284,754
2023-11-20	0.023	0.024	0.022	0.022	0.660	1,036,802
2023-11-17	0.027	0.027	0.027	0.027	0.810	0
2023-11-16	0.027	0.027	0.027	0.027	0.810	0
2023-11-15	0.027	0.030	0.026	0.027	0.810	1,616,714
2023-11-14	0.026	0.026	0.024	0.026	0.780	467,667
2023-11-13	0.029	0.031	0.025	0.026	0.780	2,232,348
2023-11-10	0.021	0.027	0.020	0.026	0.780	2,065,888
2023-11-09	0.021	0.021	0.020	0.020	0.600	328,862
2023-11-08	0.020	0.021	0.020	0.021	0.630	23,905
2023-11-07	0.020	0.021	0.020	0.020	0.600	66,385
2023-11-06	0.020	0.021	0.020	0.020	0.600	98,509
2023-11-03	0.020	0.021	0.020	0.020	0.600	298,233
2023-11-02	0.020	0.020	0.020	0.020	0.600	136,713
2023-11-01	0.020	0.021	0.020	0.021	0.630	482,628
2023-10-31	0.022	0.022	0.020	0.021	0.630	195,611
2023-10-30	0.020	0.023	0.020	0.023	0.690	439,250
2023-10-27	0.021	0.021	0.020	0.020	0.600	51,786
2023-10-26	0.022	0.022	0.020	0.021	0.630	158,376
2023-10-25	0.022	0.022	0.021	0.021	0.630	153,690
2023-10-24	0.024	0.024	0.021	0.022	0.660	625,196
2023-10-23	0.026	0.026	0.024	0.024	0.720	242,190
2023-10-20	0.024	0.026	0.024	0.026	0.780	825,681
2023-10-19	0.023	0.023	0.022	0.022	0.660	52,218
2023-10-18	0.023	0.023	0.022	0.022	0.660	96,498
2023-10-17	0.023	0.023	0.022	0.023	0.690	82,449
2023-10-16	0.024	0.024	0.022	0.022	0.660	104,693
2023-10-13	0.023	0.024	0.023	0.024	0.720	88,736
2023-10-12	0.023	0.024	0.023	0.023	0.690	73,178
2023-10-11	0.023	0.024	0.023	0.023	0.690	162,274
2023-10-10	0.023	0.024	0.022	0.023	0.690	127,793
2023-10-09	0.024	0.024	0.023	0.023	0.690	184,108
2023-10-06	0.022	0.025	0.022	0.025	0.750	507,227
2023-10-05	0.022	0.023	0.022	0.022	0.660	51,296
2023-10-04	0.024	0.024	0.022	0.022	0.660	157,236
2023-10-03	0.024	0.024	0.023	0.024	0.720	78,638
2023-10-02	0.025	0.025	0.023	0.024	0.720	131,379
2023-09-29	0.024	0.024	0.023	0.023	0.690	206,558
2023-09-28	0.023	0.024	0.023	0.023	0.690	136,840
2023-09-27	0.023	0.024	0.023	0.024	0.720	146,768

← NewerPage 13 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.