Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.024	0.024	0.023	0.024	0.720	137,489
2023-09-25	0.023	0.025	0.023	0.023	0.690	246,505
2023-09-22	0.025	0.025	0.023	0.024	0.720	370,953
2023-09-21	0.026	0.027	0.025	0.025	0.750	505,906
2023-09-20	0.027	0.028	0.026	0.027	0.810	174,838
2023-09-19	0.027	0.029	0.027	0.028	0.840	689,002
2023-09-18	0.027	0.027	0.025	0.026	0.780	342,671
2023-09-15	0.027	0.029	0.026	0.027	0.810	624,418
2023-09-14	0.028	0.029	0.026	0.027	0.810	830,244
2023-09-13	0.031	0.033	0.028	0.029	0.870	1,542,903
2023-09-12	0.026	0.034	0.026	0.031	0.930	3,243,646
2023-09-11	0.026	0.027	0.023	0.025	0.750	1,652,716
2023-09-08	0.020	0.023	0.020	0.023	0.690	847,140
2023-09-07	0.020	0.020	0.018	0.019	0.570	360,095
2023-09-06	0.022	0.023	0.020	0.020	0.600	465,446
2023-09-05	0.019	0.024	0.019	0.022	0.660	1,224,404
2023-09-04	0.019	0.019	0.018	0.018	0.540	97,927
2023-09-01	0.018	0.019	0.018	0.019	0.570	249,973
2023-08-31	0.017	0.018	0.017	0.018	0.540	25,821
2023-08-30	0.017	0.018	0.017	0.017	0.510	133,370
2023-08-29	0.017	0.017	0.016	0.017	0.510	314,582
2023-08-28	0.018	0.018	0.016	0.017	0.510	205,630
2023-08-25	0.017	0.018	0.017	0.018	0.540	242,058
2023-08-24	0.018	0.018	0.016	0.017	0.510	1,042,375
2023-08-23	0.018	0.019	0.018	0.018	0.540	157,035
2023-08-22	0.019	0.019	0.018	0.018	0.540	96,440
2023-08-21	0.019	0.019	0.019	0.019	0.570	183,024
2023-08-18	0.019	0.020	0.019	0.020	0.600	103,185
2023-08-17	0.019	0.020	0.019	0.019	0.570	49,677
2023-08-16	0.020	0.021	0.019	0.019	0.570	179,047
2023-08-15	0.020	0.021	0.020	0.020	0.600	99,811
2023-08-14	0.021	0.021	0.020	0.020	0.600	97,172
2023-08-11	0.020	0.021	0.020	0.020	0.600	23,499
2023-08-10	0.021	0.021	0.020	0.020	0.600	123,938
2023-08-09	0.020	0.021	0.020	0.021	0.630	211,645
2023-08-08	0.020	0.021	0.020	0.020	0.600	160,867
2023-08-07	0.020	0.021	0.020	0.020	0.600	123,851
2023-08-04	0.021	0.022	0.021	0.021	0.630	105,238
2023-08-03	0.021	0.022	0.021	0.022	0.645	199,422
2023-08-02	0.022	0.022	0.021	0.021	0.630	527,292
2023-08-01	0.022	0.022	0.022	0.022	0.660	98,792
2023-07-31	0.022	0.022	0.022	0.022	0.660	82,155
2023-07-28	0.022	0.022	0.021	0.021	0.630	326,454
2023-07-27	0.021	0.022	0.021	0.021	0.630	81,545
2023-07-26	0.021	0.022	0.021	0.021	0.630	48,754
2023-07-25	0.021	0.022	0.021	0.021	0.630	115,188
2023-07-24	0.022	0.022	0.021	0.021	0.630	86,844
2023-07-21	0.022	0.023	0.022	0.022	0.660	194,127
2023-07-20	0.023	0.023	0.022	0.023	0.690	122,478
2023-07-19	0.023	0.023	0.022	0.022	0.660	76,223
2023-07-18	0.022	0.023	0.022	0.023	0.690	198,606
2023-07-17	0.023	0.024	0.022	0.022	0.660	200,254
2023-07-14	0.023	0.024	0.023	0.023	0.690	158,953
2023-07-13	0.023	0.024	0.023	0.023	0.690	254,763
2023-07-12	0.023	0.024	0.023	0.023	0.690	56,554
2023-07-11	0.023	0.024	0.023	0.023	0.690	47,449
2023-07-10	0.024	0.024	0.023	0.024	0.720	77,309
2023-07-07	0.024	0.024	0.023	0.023	0.690	159,052
2023-07-06	0.024	0.024	0.024	0.024	0.720	98,950
2023-07-05	0.025	0.026	0.023	0.023	0.690	264,378

← NewerPage 14 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.