Ignite Limited Historical Data - IGN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Australia
ASX
Ignite Limited (IGN)
Ignite Limited (IGN) Historical

Ignite Limited (IGN)

1.035

-0.035

(-3.27%)

Closed 14 March 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.085	-7.58928571429	1.12	1.12	1.035	18	1.12	DE
4	0.225	27.7777777778	0.81	1.15	0.81	55968	0.92789469	DE
12	0.38	58.0152671756	0.655	1.15	0.655	27778	0.92122144	DE
26	0.956	1210.12658228	0.079	1.15	0.076	22415	0.72718907	DE
52	0.972	1542.85714286	0.063	1.15	0.059	30718	0.23413104	DE
156	0.815	370.454545455	0.22	1.15	0.035	122889	0.0954223	DE
260	1.026	11400	0.009	1.15	0.005	197053	0.06559429	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741756500	1.07	-0.05	-4.46	1.07	1.07	1.07	6900
1741670100	1.12	0	0.00	1.12	1.12	1.12	0
1741583700	1.12	0	0.00	1.12	1.12	1.12	0
1741324500	1.12	0	0.00	1.12	1.12	1.12	0
1741238100	1.12	0	0.00	1.12	1.12	1.12	0
1741151700	1.12	0	0.00	1.12	1.12	1.12	18
1741065300	1.12	-0.03	-2.61	1.12	1.12	1.12	1487
1740978900	1.15	0.05	4.55	1.15	1.15	1.15	1271
1740719700	1.1	0	0.00	1.1	1.1	1.1	0
1740633300	1.1	0	0.00	1.1	1.1	1.1	0
1740546900	1.1	0	0.00	1.1	1.1	1.1	0
1740460500	1.1	0	0.00	1.1	1.1	1.095	31297
1740374100	1.1	0.05	4.76	1.05	1.1	1.05	14801
1740114900	1.05	0.14	15.38	1.05	1.075	1.05	3617
1740028500	0.91	0	0.00	0.91	0.91	0.91	0
1739942100	0.91	0.05	5.81	0.91	0.91	0.91	434155
1739855700	0.86	0.05	6.17	0.85	0.86	0.85	16695
1739769300	0.81	0	0.00	0.81	0.81	0.81	0
1739510100	0.81	0	0.00	0.81	0.81	0.81	0
1739423700	0.81	0	0.00	0.81	0.81	0.81	375
1739337300	0.81	0	0.00	0.81	0.81	0.81	0
1739250900	0.81	0	0.00	0.81	0.81	0.81	2000
1739164500	0.81	0.01	1.25	0.81	0.81	0.81	4721
1738905300	0.8	0	0.00	0.8	0.8	0.8	0
1738818900	0.8	0	0.00	0.8	0.8	0.8	0
1738732500	0.8	0	0.00	0.8	0.8	0.8	0
1738646100	0.8	0	0.00	0.8	0.8	0.8	0
1738559700	0.8	0	0.00	0.8	0.8	0.8	0
1738300500	0.8	0	0.00	0.8	0.8	0.8	0
1738214100	0.8	-0.035	-4.19	0.8	0.8	0.8	2994
1738127700	0.835	-0.015	-1.76	0.835	0.835	0.835	1140
1738041300	0.85	0	0.00	0.85	0.85	0.85	0
1737695700	0.85	0.05	6.25	0.85	0.85	0.85	2
1737609300	0.8	0	0.00	0.8	0.8	0.8	0
1737522900	0.8	0.05	6.67	0.79	0.8	0.79	3240
1737436500	0.75	0	0.00	0.75	0.75	0.75	0
1737350100	0.75	0.015	2.04	0.75	0.75	0.75	4000
1737090900	0.735	-0.015	-2.00	0.735	0.735	0.735	483
1737004500	0.75	0.095	14.50	0.75	0.75	0.75	5017
1736918100	0.655	0	0.00	0.655	0.655	0.655	0
1736831700	0.655	0	0.00	0.655	0.655	0.655	0
1736745300	0.655	0	0.00	0.655	0.655	0.655	0
1736486100	0.655	0	0.00	0.655	0.655	0.655	0
1736399700	0.655	0	0.00	0.655	0.655	0.655	0
1736313300	0.655	0	0.00	0.655	0.655	0.655	0
1736226900	0.655	0	0.00	0.655	0.655	0.655	0
1736140500	0.655	0	0.00	0.655	0.655	0.655	0
1735881300	0.655	0	0.00	0.655	0.655	0.655	0
1735794900	0.655	0	0.00	0.655	0.655	0.655	0
1735622100	0.655	0	0.00	0.655	0.655	0.655	0
1735535700	0.655	0	0.00	0.655	0.655	0.655	0
1735276500	0.655	0	0.00	0.655	0.655	0.655	0
1735017300	0.655	0	0.00	0.655	0.655	0.655	0
1734930900	0.655	0.005	0.77	0.655	0.655	0.655	473
1734671700	0.65	0	0.00	0.65	0.65	0.65	0
1734585300	0.65	0	0.00	0.65	0.65	0.65	0
1734498900	0.65	0	0.00	0.65	0.65	0.65	0
1734412500	0.65	0.01	1.56	0.655	0.655	0.65	4254
1734326100	0.64	0.01	1.59	0.64	0.64	0.64	22
1734066900	0.63	0.02	3.28	0.63	0.63	0.63	5000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions