Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	0.023	0.024	0.023	0.023	0.690	302,906
2023-04-04	0.025	0.025	0.023	0.023	0.690	325,253
2023-04-03	0.027	0.028	0.024	0.024	0.720	961,574
2023-03-31	0.028	0.028	0.027	0.027	0.810	185,935
2023-03-30	0.027	0.028	0.027	0.027	0.810	101,874
2023-03-29	0.028	0.028	0.027	0.028	0.840	164,595
2023-03-28	0.028	0.029	0.028	0.028	0.840	150,455
2023-03-27	0.028	0.028	0.027	0.027	0.810	117,793
2023-03-24	0.029	0.029	0.027	0.027	0.810	216,114
2023-03-23	0.029	0.029	0.027	0.029	0.870	155,601
2023-03-22	0.028	0.029	0.028	0.029	0.870	88,182
2023-03-21	0.028	0.029	0.027	0.027	0.810	443,666
2023-03-20	0.031	0.034	0.027	0.028	0.840	1,291,861
2023-03-17	0.029	0.030	0.028	0.030	0.900	114,485
2023-03-16	0.028	0.030	0.028	0.029	0.870	427,476
2023-03-15	0.030	0.030	0.028	0.028	0.840	149,236
2023-03-14	0.030	0.031	0.029	0.030	0.900	209,678
2023-03-13	0.029	0.030	0.028	0.030	0.900	486,480
2023-03-10	0.030	0.031	0.029	0.031	0.930	339,694
2023-03-09	0.032	0.032	0.031	0.031	0.930	322,875
2023-03-08	0.033	0.034	0.031	0.032	0.960	484,422
2023-03-07	0.034	0.034	0.033	0.033	0.990	181,676
2023-03-06	0.033	0.034	0.033	0.033	0.990	97,018
2023-03-03	0.034	0.034	0.033	0.033	0.990	115,334
2023-03-02	0.034	0.035	0.033	0.033	0.990	171,791
2023-03-01	0.034	0.035	0.034	0.034	1.020	205,647
2023-02-28	0.035	0.035	0.033	0.033	0.990	330,776
2023-02-27	0.036	0.036	0.034	0.035	1.050	140,415
2023-02-24	0.037	0.037	0.036	0.036	1.080	77,333
2023-02-23	0.035	0.037	0.035	0.037	1.110	414,040
2023-02-22	0.036	0.036	0.035	0.035	1.050	57,012
2023-02-21	0.035	0.037	0.035	0.037	1.110	267,672
2023-02-20	0.035	0.036	0.035	0.035	1.050	202,052
2023-02-17	0.036	0.036	0.035	0.036	1.080	108,861
2023-02-16	0.035	0.037	0.035	0.036	1.080	240,140
2023-02-15	0.036	0.037	0.035	0.035	1.050	241,797
2023-02-14	0.036	0.037	0.035	0.036	1.080	192,184
2023-02-13	0.035	0.036	0.035	0.036	1.080	208,175
2023-02-10	0.035	0.036	0.035	0.035	1.050	117,887
2023-02-09	0.037	0.037	0.035	0.037	1.110	296,009
2023-02-08	0.036	0.037	0.036	0.037	1.110	448,361
2023-02-07	0.035	0.036	0.035	0.036	1.080	246,221
2023-02-06	0.036	0.036	0.035	0.035	1.050	222,641
2023-02-03	0.037	0.038	0.035	0.035	1.050	357,440
2023-02-02	0.036	0.038	0.035	0.037	1.110	391,959
2023-02-01	0.034	0.036	0.034	0.035	1.050	545,729
2023-01-31	0.035	0.036	0.033	0.033	0.990	566,765
2023-01-30	0.037	0.037	0.033	0.034	1.020	1,205,352
2023-01-27	0.038	0.039	0.036	0.037	1.110	409,723
2023-01-25	0.038	0.038	0.036	0.038	1.140	235,506
2023-01-24	0.037	0.038	0.035	0.037	1.110	957,286
2023-01-23	0.038	0.039	0.037	0.037	1.110	324,940
2023-01-20	0.038	0.038	0.037	0.038	1.140	272,078
2023-01-19	0.040	0.040	0.037	0.038	1.140	274,323
2023-01-18	0.040	0.041	0.039	0.040	1.200	230,063
2023-01-17	0.041	0.042	0.040	0.040	1.200	120,738
2023-01-16	0.041	0.043	0.041	0.041	1.230	261,754
2023-01-13	0.040	0.042	0.040	0.041	1.230	329,521
2023-01-12	0.042	0.042	0.039	0.039	1.170	324,473
2023-01-11	0.038	0.042	0.038	0.041	1.230	574,288

← NewerPage 16 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.