Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.036	0.039	0.036	0.038	1.140	370,143
2023-01-09	0.037	0.037	0.036	0.036	1.080	187,661
2023-01-06	0.035	0.036	0.034	0.035	1.050	259,335
2023-01-05	0.033	0.035	0.033	0.034	1.020	225,188
2023-01-04	0.034	0.034	0.032	0.033	0.990	262,219
2023-01-03	0.033	0.035	0.033	0.033	0.990	136,627
2022-12-30	0.034	0.034	0.033	0.033	0.990	87,323
2022-12-29	0.032	0.034	0.032	0.034	1.020	299,267
2022-12-28	0.034	0.035	0.032	0.032	0.960	266,166
2022-12-23	0.032	0.035	0.032	0.034	1.020	428,322
2022-12-22	0.033	0.034	0.032	0.032	0.960	491,990
2022-12-21	0.033	0.034	0.032	0.032	0.960	375,546
2022-12-20	0.035	0.035	0.031	0.033	0.990	1,470,588
2022-12-19	0.037	0.037	0.034	0.035	1.050	974,000
2022-12-16	0.037	0.037	0.036	0.037	1.110	122,057
2022-12-15	0.038	0.039	0.036	0.038	1.140	397,408
2022-12-14	0.039	0.040	0.038	0.038	1.140	424,250
2022-12-13	0.038	0.039	0.038	0.038	1.140	198,498
2022-12-12	0.038	0.038	0.037	0.037	1.110	229,731
2022-12-09	0.039	0.039	0.038	0.039	1.170	543,228
2022-12-08	0.038	0.040	0.038	0.039	1.170	145,824
2022-12-07	0.038	0.039	0.037	0.038	1.140	271,904
2022-12-06	0.039	0.040	0.038	0.038	1.140	381,204
2022-12-05	0.038	0.040	0.038	0.038	1.140	289,014
2022-12-02	0.039	0.039	0.037	0.039	1.170	194,722
2022-12-01	0.039	0.039	0.036	0.037	1.110	1,039,195
2022-11-30	0.039	0.039	0.038	0.038	1.140	152,961
2022-11-29	0.040	0.040	0.038	0.039	1.170	496,209
2022-11-28	0.039	0.040	0.038	0.038	1.140	220,031
2022-11-25	0.041	0.041	0.039	0.040	1.200	129,174
2022-11-24	0.039	0.041	0.039	0.040	1.200	252,903
2022-11-23	0.039	0.040	0.038	0.039	1.170	185,093
2022-11-22	0.038	0.040	0.038	0.039	1.170	278,578
2022-11-21	0.040	0.040	0.038	0.038	1.140	600,660
2022-11-18	0.040	0.041	0.040	0.040	1.200	219,052
2022-11-17	0.040	0.041	0.039	0.039	1.170	537,317
2022-11-16	0.042	0.042	0.041	0.041	1.230	312,188
2022-11-15	0.042	0.042	0.040	0.041	1.230	452,189
2022-11-14	0.042	0.043	0.042	0.042	1.260	210,979
2022-11-11	0.043	0.043	0.042	0.042	1.260	255,099
2022-11-10	0.042	0.042	0.041	0.041	1.230	151,731
2022-11-09	0.043	0.043	0.041	0.041	1.230	272,932
2022-11-08	0.042	0.044	0.042	0.043	1.290	204,177
2022-11-07	0.043	0.044	0.042	0.043	1.290	217,260
2022-11-04	0.044	0.044	0.041	0.042	1.260	407,931
2022-11-03	0.044	0.044	0.043	0.044	1.320	153,563
2022-11-02	0.043	0.045	0.043	0.044	1.320	238,092
2022-11-01	0.044	0.045	0.043	0.044	1.320	219,288
2022-10-31	0.046	0.046	0.044	0.044	1.320	148,305
2022-10-28	0.047	0.048	0.045	0.045	1.350	670,857
2022-10-27	0.045	0.047	0.044	0.046	1.380	916,431
2022-10-26	0.044	0.044	0.042	0.043	1.290	233,349
2022-10-25	0.045	0.045	0.042	0.043	1.290	308,522
2022-10-24	0.042	0.045	0.042	0.045	1.350	516,466
2022-10-21	0.043	0.043	0.041	0.042	1.260	185,456
2022-10-20	0.042	0.043	0.042	0.043	1.290	125,210
2022-10-19	0.044	0.044	0.043	0.043	1.290	206,344
2022-10-18	0.043	0.044	0.042	0.044	1.320	177,871
2022-10-17	0.043	0.044	0.041	0.043	1.290	284,097
2022-10-14	0.044	0.044	0.043	0.043	1.290	141,188

← NewerPage 17 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.