Ionic Rare EARTHS Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.550	0.550	0.510	0.550	0.550	534,951
2026-10-22	0.545	0.570	0.535	0.560	0.560	248,625
2026-10-21	0.575	0.575	0.520	0.535	0.535	528,348
2026-10-20	0.450	0.600	0.450	0.530	0.530	1,186,014
2026-10-19	0.440	0.440	0.415	0.440	0.440	477,622
2026-10-16	0.450	0.470	0.425	0.430	0.430	452,192
2026-10-15	0.440	0.470	0.420	0.435	0.435	1,747,422
2026-10-14	0.430	0.465	0.430	0.435	0.435	1,014,349
2026-10-13	0.545	0.545	0.440	0.450	0.450	3,604,194
2026-10-12	0.660	0.675	0.550	0.550	0.550	1,914,884
2026-10-09	0.610	0.665	0.590	0.635	0.635	1,786,341
2026-10-08	0.630	0.695	0.600	0.615	0.615	1,993,546
2026-10-07	0.630	0.660	0.570	0.630	0.630	1,671,812
2026-10-06	0.600	0.680	0.575	0.630	0.630	2,945,751
2026-10-05	0.540	0.650	0.530	0.615	0.615	3,099,154
2026-10-02	0.470	0.520	0.465	0.515	0.515	685,078
2026-10-01	0.500	0.500	0.465	0.465	0.465	424,254
2026-09-30	0.495	0.525	0.480	0.500	0.500	458,178
2026-09-29	0.520	0.540	0.495	0.495	0.495	651,100
2026-09-28	0.530	0.540	0.510	0.520	0.520	413,326
2026-09-25	0.490	0.545	0.490	0.530	0.530	1,047,507
2026-09-24	0.500	0.515	0.460	0.480	0.480	330,958
2026-09-23	0.455	0.515	0.435	0.455	0.455	841,634
2026-09-22	0.430	0.450	0.420	0.450	0.450	138,549
2026-09-21	0.450	0.455	0.420	0.445	0.445	663,032
2026-09-18	0.390	0.480	0.390	0.480	0.480	1,852,281
2026-09-17	0.380	0.390	0.380	0.385	0.385	201,973
2026-09-16	0.390	0.395	0.380	0.380	0.380	246,775
2026-09-15	0.395	0.395	0.380	0.380	0.380	517,873
2026-09-14	0.385	0.400	0.380	0.395	0.395	361,690
2026-09-11	0.405	0.405	0.380	0.385	0.385	642,645
2026-09-10	0.410	0.410	0.400	0.410	0.410	146,698
2026-09-09	0.375	0.415	0.375	0.410	0.410	837,698
2026-09-08	0.375	0.390	0.370	0.380	0.380	284,602
2026-09-07	0.375	0.390	0.370	0.370	0.370	342,516
2026-09-04	0.370	0.380	0.370	0.375	0.375	538,447
2026-09-03	0.370	0.400	0.360	0.370	0.370	1,445,414
2026-09-02	0.360	0.370	0.345	0.345	0.345	196,054
2026-09-01	0.345	0.375	0.320	0.375	0.375	1,498,167
2026-08-31	0.300	0.350	0.300	0.345	0.345	828,293
2026-08-28	0.290	0.305	0.290	0.305	0.305	268,115
2026-08-27	0.290	0.290	0.285	0.290	0.290	6,042
2026-08-26	0.290	0.290	0.280	0.285	0.285	719,378
2026-08-25	0.285	0.290	0.280	0.290	0.290	86,951
2026-08-24	0.280	0.290	0.275	0.290	0.290	441,634
2026-08-21	0.290	0.290	0.270	0.275	0.275	317,045
2026-08-20	0.285	0.290	0.280	0.285	0.285	264,146
2026-08-19	0.285	0.300	0.275	0.275	0.275	1,660,543
2026-08-18	0.285	0.285	0.275	0.275	0.275	411,981
2026-08-17	0.280	0.290	0.280	0.280	0.280	279,769
2026-08-14	0.280	0.290	0.275	0.280	0.280	302,288
2026-08-13	0.275	0.290	0.275	0.280	0.280	558,803
2026-08-12	0.280	0.290	0.268	0.275	0.275	418,037
2026-08-11	0.280	0.295	0.270	0.283	0.283	706,656
2026-08-10	0.270	0.280	0.260	0.280	0.280	779,355
2026-08-07	0.280	0.280	0.268	0.270	0.270	310,135
2026-08-06	0.280	0.295	0.270	0.280	0.280	1,087,933
2026-08-05	0.285	0.325	0.270	0.275	0.275	1,128,202
2026-08-04	0.315	0.315	0.315	0.315	0.315	0
2026-08-03	0.315	0.315	0.315	0.315	0.315	0

Page 1 of 5 · 255 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.