Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	0.280	0.280	0.255	0.265	0.265	762,014
2026-05-06	0.290	0.290	0.270	0.280	0.280	1,590,058
2026-05-05	0.300	0.300	0.280	0.280	0.280	205,409
2026-05-04	0.300	0.305	0.295	0.300	0.300	448,515
2026-05-01	0.295	0.295	0.285	0.290	0.290	231,882
2026-04-30	0.310	0.310	0.290	0.290	0.290	521,539
2026-04-29	0.315	0.315	0.300	0.310	0.310	175,610
2026-04-28	0.305	0.315	0.305	0.315	0.315	251,693
2026-04-27	0.315	0.315	0.290	0.305	0.305	394,377
2026-04-24	0.310	0.315	0.290	0.315	0.315	339,251
2026-04-23	0.305	0.320	0.300	0.300	0.300	575,847
2026-04-22	0.295	0.310	0.290	0.300	0.300	652,838
2026-04-21	0.295	0.300	0.290	0.300	0.300	192,581
2026-04-20	0.300	0.300	0.285	0.295	0.295	172,055
2026-04-17	0.290	0.300	0.285	0.300	0.300	334,368
2026-04-16	0.290	0.305	0.285	0.285	0.285	275,089
2026-04-15	0.285	0.290	0.280	0.290	0.290	176,285
2026-04-14	0.295	0.295	0.285	0.290	0.290	118,804
2026-04-13	0.280	0.285	0.275	0.285	0.285	397,565
2026-04-10	0.290	0.290	0.280	0.285	0.285	29,967
2026-04-09	0.290	0.290	0.280	0.285	0.285	165,441
2026-04-08	0.280	0.300	0.280	0.290	0.290	462,454
2026-04-07	0.285	0.295	0.275	0.280	0.280	378,410
2026-04-02	0.295	0.295	0.280	0.295	0.295	123,771
2026-04-01	0.310	0.310	0.290	0.295	0.295	160,997
2026-03-31	0.300	0.310	0.285	0.310	0.310	518,417
2026-03-30	0.285	0.290	0.280	0.280	0.280	578,655
2026-03-27	0.290	0.300	0.285	0.295	0.295	294,321
2026-03-26	0.305	0.305	0.290	0.290	0.290	204,704
2026-03-25	0.310	0.310	0.295	0.305	0.305	207,582
2026-03-24	0.280	0.310	0.280	0.290	0.290	799,458
2026-03-23	0.280	0.285	0.260	0.280	0.280	793,011
2026-03-20	0.280	0.290	0.270	0.280	0.280	266,879
2026-03-19	0.310	0.310	0.285	0.290	0.290	318,608
2026-03-18	0.315	0.315	0.300	0.310	0.310	198,008
2026-03-17	0.325	0.325	0.295	0.315	0.315	913,974
2026-03-16	0.340	0.345	0.320	0.325	0.325	418,081
2026-03-13	0.350	0.355	0.335	0.340	0.340	231,113
2026-03-12	0.365	0.365	0.345	0.345	0.345	433,866
2026-03-11	0.350	0.395	0.345	0.370	0.370	942,094
2026-03-10	0.355	0.355	0.335	0.340	0.340	253,963
2026-03-09	0.385	0.385	0.310	0.355	0.355	1,483,150
2026-03-06	0.400	0.400	0.385	0.390	0.390	201,903
2026-03-05	0.385	0.395	0.385	0.395	0.395	312,844
2026-03-04	0.400	0.400	0.380	0.385	0.385	444,985
2026-03-03	0.430	0.430	0.405	0.410	0.410	517,001
2026-03-02	0.425	0.430	0.415	0.430	0.430	326,102
2026-02-27	0.420	0.420	0.410	0.420	0.420	114,985
2026-02-26	0.425	0.435	0.415	0.415	0.415	205,138
2026-02-25	0.420	0.440	0.420	0.440	0.440	454,545
2026-02-24	0.410	0.425	0.410	0.420	0.420	130,897
2026-02-23	0.425	0.425	0.410	0.410	0.410	541,785
2026-02-20	0.440	0.440	0.425	0.425	0.425	176,856
2026-02-19	0.450	0.450	0.435	0.445	0.445	169,315
2026-02-18	0.440	0.443	0.425	0.440	0.440	223,255
2026-02-17	0.460	0.465	0.440	0.445	0.445	577,407
2026-02-16	0.480	0.485	0.460	0.475	0.475	621,821
2026-02-13	0.460	0.485	0.440	0.470	0.470	1,568,374
2026-02-12	0.480	0.480	0.455	0.455	0.455	708,793
2026-02-11	0.475	0.485	0.455	0.480	0.480	471,982

← NewerPage 3 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.