Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	0.023	0.026	0.022	0.024	0.720	361,796
2023-07-03	0.023	0.023	0.022	0.022	0.660	191,201
2023-06-30	0.022	0.023	0.021	0.022	0.660	595,178
2023-06-29	0.021	0.022	0.021	0.021	0.630	214,623
2023-06-28	0.021	0.022	0.021	0.021	0.630	258,231
2023-06-27	0.022	0.022	0.020	0.020	0.600	774,853
2023-06-26	0.023	0.023	0.022	0.023	0.690	340,865
2023-06-23	0.023	0.024	0.022	0.023	0.690	313,759
2023-06-22	0.024	0.025	0.023	0.024	0.720	221,074
2023-06-21	0.025	0.026	0.024	0.024	0.720	140,510
2023-06-20	0.025	0.027	0.024	0.025	0.750	618,064
2023-06-19	0.021	0.025	0.021	0.025	0.750	720,291
2023-06-16	0.022	0.022	0.021	0.021	0.630	405,662
2023-06-15	0.022	0.022	0.021	0.021	0.630	321,114
2023-06-14	0.023	0.023	0.021	0.022	0.660	87,984
2023-06-13	0.022	0.023	0.022	0.022	0.660	164,764
2023-06-09	0.023	0.023	0.022	0.022	0.660	63,786
2023-06-08	0.023	0.024	0.022	0.023	0.690	92,396
2023-06-07	0.024	0.024	0.022	0.023	0.690	287,176
2023-06-06	0.022	0.023	0.022	0.023	0.690	62,781
2023-06-05	0.024	0.024	0.022	0.023	0.690	240,285
2023-06-02	0.024	0.024	0.022	0.024	0.720	146,878
2023-06-01	0.022	0.024	0.022	0.024	0.720	261,820
2023-05-31	0.022	0.022	0.021	0.022	0.660	155,904
2023-05-30	0.021	0.022	0.021	0.021	0.630	175,047
2023-05-29	0.023	0.023	0.021	0.021	0.630	174,756
2023-05-26	0.022	0.023	0.021	0.022	0.660	115,387
2023-05-25	0.022	0.023	0.022	0.022	0.660	418,260
2023-05-24	0.023	0.023	0.022	0.022	0.660	74,293
2023-05-23	0.023	0.024	0.023	0.023	0.690	152,709
2023-05-22	0.023	0.024	0.023	0.024	0.720	302,424
2023-05-19	0.024	0.025	0.023	0.023	0.690	214,984
2023-05-18	0.024	0.025	0.023	0.023	0.690	217,346
2023-05-17	0.024	0.025	0.023	0.024	0.720	109,556
2023-05-16	0.025	0.025	0.023	0.023	0.690	565,065
2023-05-15	0.026	0.026	0.024	0.024	0.720	330,879
2023-05-12	0.026	0.026	0.024	0.026	0.780	456,032
2023-05-11	0.025	0.026	0.025	0.026	0.780	241,951
2023-05-10	0.025	0.026	0.025	0.025	0.750	92,690
2023-05-09	0.025	0.026	0.025	0.025	0.750	73,678
2023-05-08	0.027	0.027	0.025	0.026	0.780	311,798
2023-05-05	0.028	0.028	0.027	0.027	0.795	40,051
2023-05-04	0.026	0.027	0.026	0.027	0.810	76,818
2023-05-03	0.028	0.028	0.026	0.028	0.840	203,982
2023-05-02	0.027	0.028	0.026	0.028	0.840	134,255
2023-05-01	0.027	0.027	0.026	0.027	0.810	44,689
2023-04-28	0.027	0.027	0.026	0.027	0.810	98,332
2023-04-27	0.027	0.027	0.026	0.027	0.810	29,105
2023-04-26	0.026	0.027	0.026	0.026	0.780	110,415
2023-04-24	0.025	0.026	0.025	0.025	0.750	31,206
2023-04-21	0.026	0.026	0.025	0.025	0.750	18,702
2023-04-20	0.026	0.026	0.025	0.026	0.780	127,885
2023-04-19	0.027	0.027	0.025	0.026	0.780	127,367
2023-04-18	0.027	0.027	0.025	0.027	0.810	247,451
2023-04-17	0.027	0.028	0.026	0.026	0.780	196,972
2023-04-14	0.028	0.029	0.027	0.028	0.840	293,683
2023-04-13	0.027	0.028	0.027	0.028	0.840	469,957
2023-04-12	0.026	0.027	0.025	0.027	0.810	173,161
2023-04-11	0.025	0.026	0.024	0.024	0.720	1,127,582
2023-04-06	0.023	0.024	0.023	0.023	0.690	578,908

← NewerPage 15 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.