Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	0.310	0.315	0.305	0.315	0.315	158,735
2026-07-30	0.315	0.315	0.300	0.310	0.310	416,616
2026-07-29	0.315	0.320	0.290	0.310	0.310	153,575
2026-07-28	0.315	0.320	0.308	0.315	0.315	91,026
2026-07-27	0.310	0.320	0.305	0.320	0.320	87,369
2026-07-24	0.340	0.340	0.300	0.310	0.310	387,231
2026-07-23	0.330	0.345	0.325	0.335	0.335	211,367
2026-07-22	0.355	0.355	0.325	0.330	0.330	494,790
2026-07-21	0.355	0.360	0.350	0.350	0.350	91,175
2026-07-20	0.360	0.365	0.350	0.350	0.350	142,028
2026-07-17	0.360	0.360	0.350	0.350	0.350	292,545
2026-07-16	0.375	0.385	0.360	0.360	0.360	117,133
2026-07-15	0.365	0.375	0.360	0.375	0.375	172,342
2026-07-14	0.365	0.365	0.355	0.355	0.355	191,823
2026-07-13	0.380	0.380	0.365	0.365	0.365	100,219
2026-07-10	0.375	0.385	0.365	0.365	0.365	227,864
2026-07-09	0.380	0.380	0.355	0.355	0.355	299,153
2026-07-08	0.375	0.385	0.365	0.375	0.375	385,147
2026-07-07	0.375	0.380	0.365	0.365	0.365	219,040
2026-07-06	0.365	0.370	0.355	0.355	0.355	81,387
2026-07-03	0.365	0.365	0.350	0.350	0.350	176,373
2026-07-02	0.375	0.380	0.350	0.355	0.355	429,029
2026-07-01	0.370	0.375	0.355	0.375	0.375	286,726
2026-06-30	0.370	0.380	0.360	0.360	0.360	216,626
2026-06-29	0.380	0.385	0.365	0.380	0.380	485,165
2026-06-26	0.380	0.383	0.370	0.375	0.375	342,678
2026-06-25	0.385	0.390	0.375	0.375	0.375	191,244
2026-06-24	0.365	0.395	0.365	0.385	0.385	379,579
2026-06-23	0.380	0.405	0.370	0.375	0.375	255,107
2026-06-22	0.380	0.400	0.365	0.390	0.390	346,155
2026-06-19	0.365	0.400	0.360	0.385	0.385	614,966
2026-06-18	0.370	0.390	0.355	0.355	0.355	250,810
2026-06-17	0.380	0.395	0.365	0.370	0.370	169,299
2026-06-16	0.335	0.395	0.330	0.380	0.380	722,672
2026-06-15	0.355	0.355	0.335	0.335	0.335	241,167
2026-06-12	0.340	0.355	0.330	0.355	0.355	182,100
2026-06-11	0.360	0.360	0.335	0.340	0.340	316,119
2026-06-10	0.370	0.375	0.340	0.355	0.355	539,487
2026-06-09	0.390	0.390	0.355	0.370	0.370	263,372
2026-06-05	0.375	0.395	0.350	0.390	0.390	547,266
2026-06-04	0.370	0.380	0.360	0.375	0.375	166,947
2026-06-03	0.400	0.400	0.365	0.380	0.380	313,172
2026-06-02	0.420	0.420	0.375	0.400	0.400	276,968
2026-06-01	0.385	0.410	0.385	0.405	0.405	546,382
2026-05-29	0.360	0.385	0.345	0.385	0.385	644,660
2026-05-28	0.365	0.365	0.350	0.350	0.350	182,329
2026-05-27	0.380	0.380	0.360	0.365	0.365	148,195
2026-05-26	0.390	0.390	0.355	0.370	0.370	624,766
2026-05-25	0.340	0.380	0.330	0.380	0.380	800,988
2026-05-22	0.340	0.340	0.315	0.315	0.315	241,625
2026-05-21	0.330	0.350	0.315	0.340	0.340	910,580
2026-05-20	0.360	0.363	0.325	0.330	0.330	531,692
2026-05-19	0.350	0.350	0.340	0.350	0.350	148,671
2026-05-18	0.365	0.365	0.330	0.350	0.350	262,042
2026-05-15	0.370	0.370	0.340	0.340	0.340	362,807
2026-05-14	0.365	0.380	0.335	0.375	0.375	973,463
2026-05-13	0.320	0.360	0.320	0.360	0.360	1,421,484
2026-05-12	0.300	0.320	0.295	0.320	0.320	930,907
2026-05-11	0.305	0.310	0.285	0.290	0.290	916,950
2026-05-08	0.270	0.290	0.265	0.290	0.290	811,797

← NewerPage 2 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.