Iondrive Limited Historical Data - ION | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Iondrive Limited (ION)
Iondrive Limited (ION) Historical

Iondrive Limited (ION)

0.031

0.003

(10.71%)

Closed 31 December 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	19.2307692308	0.026	0.031	0.024	5862773	0.02738707	DE
4	0.011	55	0.02	0.031	0.017	15242439	0.02209631	DE
12	0.018	138.461538462	0.013	0.031	0.011	5788731	0.02101095	DE
26	0.022	244.444444444	0.009	0.031	0.007	3756428	0.01908089	DE
52	0.019	158.333333333	0.012	0.031	0.007	2502998	0.01773319	DE
156	0.017	121.428571429	0.014	0.031	0.007	2372798	0.01753773	DE
260	0.017	121.428571429	0.014	0.031	0.007	2372798	0.01753773	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735276500	0.028	0.002	7.69	0.027	0.03	0.026	12198080
1735014060	0.026	0	0.00	0.026	0.0265	0.026	1302945
1734930900	0.026	0	0.00	0.026	0.0265	0.024	4087293
1734671700	0.026	0.002	8.33	0.025	0.028	0.025	11108949
1734585300	0.024	0.001	4.35	0.022	0.0245	0.022	14468407
1734498900	0.023	0	0.00	0.023	0.023	0.022	7474214
1734412500	0.023	-0.002	-8.00	0.025	0.025	0.022	14794765
1734326100	0.025	0	0.00	0.025	0.027	0.025	25287160
1734066900	0.025	0.005	25.00	0.022	0.026	0.021	28216994
1733980500	0.02	0	0.00	0.02	0.021	0.02	3179988
1733894100	0.02	0.001	5.26	0.018	0.021	0.018	11094996
1733807700	0.019	0.001	5.56	0.017	0.019	0.017	10963674
1733721300	0.018	0	0.00	0.019	0.019	0.0175	6231694
1733462100	0.018	-0.0005	-2.70	0.02	0.02	0.018	6784223
1733375700	0.0185	-0.0015	-7.50	0.021	0.021	0.0185	5723615
1733289300	0.02	0	0.00	0.02	0.021	0.018	27847489
1733202900	0.02	0.008	66.67	0.02	0.0235	0.019	68356975
1733116500	0.012	0	0.00	0.012	0.012	0.012	0
1732857300	0.012	0	0.00	0.012	0.012	0.012	0
1732770900	0.012	0	0.00	0.012	0.012	0.012	60000
1732684500	0.012	0	0.00	0.012	0.012	0.012	0
1732598100	0.012	-0.001	-7.69	0.011	0.012	0.011	107647
1732511700	0.013	0.002	18.18	0.012	0.013	0.012	751081
1732252500	0.011	0	0.00	0.011	0.011	0.011	31400
1732166100	0.011	-0.001	-8.33	0.011	0.011	0.011	7769
1732079700	0.012	0.001	9.09	0.012	0.012	0.012	472137
1731993300	0.011	0	0.00	0.011	0.011	0.011	0
1731906900	0.011	-0.001	-8.33	0.012	0.012	0.011	705400
1731647700	0.012	0	0.00	0.012	0.012	0.012	47363
1731561300	0.012	0	0.00	0.013	0.013	0.012	447345
1731474900	0.012	0	0.00	0.012	0.012	0.012	52218
1731388500	0.012	0	0.00	0.012	0.012	0.012	602137
1731302100	0.012	0	0.00	0.012	0.012	0.012	7571
1731042900	0.012	-0.001	-7.69	0.014	0.014	0.012	963510
1730956500	0.013	0	0.00	0.014	0.014	0.013	1113022
1730870100	0.013	-0.001	-7.14	0.013	0.013	0.013	635210
1730783700	0.014	0	0.00	0.014	0.014	0.014	0
1730697300	0.014	0	0.00	0.014	0.014	0.013	4372662
1730438100	0.014	-0.001	-6.67	0.015	0.017	0.014	7329187
1730351700	0.015	0.001	7.14	0.014	0.016	0.014	999075
1730265300	0.014	0.001	7.69	0.013	0.014	0.013	1526666
1730178900	0.013	0.001	8.33	0.013	0.013	0.012	2329371
1730092500	0.012	-0.001	-7.69	0.013	0.013	0.012	1456666
1729833300	0.013	0	0.00	0.013	0.013	0.012	1430158
1729746900	0.013	0	0.00	0.014	0.014	0.013	351928
1729660500	0.013	-0.001	-7.14	0.014	0.014	0.013	1895118
1729574100	0.014	0	0.00	0.014	0.014	0.014	0
1729487700	0.014	0.002	16.67	0.012	0.014	0.012	2104005
1729228500	0.012	0.001	9.09	0.012	0.012	0.012	910000
1729142100	0.011	-0.001	-8.33	0.013	0.013	0.011	11460
1729055700	0.012	0	0.00	0.012	0.012	0.012	1135422
1728969300	0.012	-0.0005	-4.00	0.012	0.012	0.012	297911
1728882900	0.0125	0.0005	4.17	0.013	0.013	0.0125	375064
1728623700	0.012	0.001	9.09	0.012	0.012	0.012	350252
1728537300	0.011	-0.003	-21.43	0.013	0.013	0.011	1126585
1728450900	0.014	0	0.00	0.014	0.014	0.014	0
1728364500	0.014	0.001	7.69	0.013	0.014	0.013	1517105
1728278100	0.013	0.001	8.33	0.013	0.013	0.013	581382
1728022500	0.012	-0.001	-7.69	0.012	0.012	0.012	1750000
1727936100	0.013	0	0.00	0.013	0.013	0.013	1673760
1727849700	0.013	-0.001	-7.14	0.015	0.015	0.013	489677
1727763300	0.014	0	0.00	0.014	0.015	0.014	582527
1727676900	0.014	0	0.00	0.014	0.015	0.014	1150000
1727417700	0.014	-0.001	-6.67	0.014	0.014	0.014	20000

Vontobel Financial Produ...

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