Skip to main content
Iondrive Limited (ASX:ION)
Australia flag Australia · Delayed Price · Currency is AUD
0.0230
+0.0020 (9.52%)
At close: Mar 10, 2026

Iondrive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.020.020.020.020.029.52%1,680,893
Mar 9, 20260.030.030.020.020.02-19.23%7,881,063
Mar 6, 20260.030.030.020.030.034.00%4,215,428
Mar 5, 20260.030.030.020.030.03-13.79%2,962,847
Mar 4, 20260.030.030.030.030.03-785,599
Mar 3, 20260.030.030.030.030.03-3.33%321,638
Mar 2, 20260.030.030.030.030.03-6.25%2,926,104
Feb 27, 20260.030.030.030.030.033.23%1,482,022
Feb 26, 20260.030.030.030.030.03-3.13%142,631
Feb 25, 20260.030.030.030.030.0314.29%7,488,534
Feb 24, 20260.030.030.030.030.03-3.45%1,029,185
Feb 23, 20260.030.030.030.030.03-3.33%2,258,874
Feb 20, 20260.030.030.030.030.03-6.25%5,858,706
Feb 19, 20260.030.030.030.030.033.23%343,201
Feb 18, 20260.030.030.030.030.033.33%1,375,288
Feb 17, 20260.030.030.030.030.03-9.09%2,045,120
Feb 16, 20260.030.030.030.030.03-1,369,446
Feb 13, 20260.030.030.030.030.03-2.94%1,656,408
Feb 12, 20260.040.040.030.030.03-5.56%3,347,872
Feb 11, 20260.040.040.040.040.04-2.70%1,788,902
Feb 10, 20260.040.040.040.040.04-2.63%835,059
Feb 9, 20260.040.040.040.040.048.57%3,445,959
Feb 6, 20260.040.040.030.040.04-12.50%7,124,974
Feb 5, 20260.050.050.040.040.04-6.98%6,188,802
Feb 4, 20260.050.050.040.040.04-14.00%10,530,151
Jan 30, 20260.050.060.050.050.05-7.41%5,003,491
Jan 29, 20260.050.060.050.050.05-2,027,126
Jan 28, 20260.060.060.050.050.05-5.26%2,367,999
Jan 27, 20260.050.060.050.060.0611.76%4,412,705
Jan 23, 20260.050.050.050.050.054.08%1,749,758
Jan 22, 20260.050.050.050.050.056.52%3,479,380
Jan 21, 20260.050.050.050.050.05-936,578
Jan 20, 20260.050.050.050.050.052.22%767,378
Jan 19, 20260.050.050.040.050.05-4,584,674
Jan 16, 20260.050.050.040.050.052.27%1,569,027
Jan 15, 20260.050.050.040.040.04-4.35%542,435
Jan 14, 20260.050.050.050.050.05-2.13%2,427,411
Jan 13, 20260.050.050.050.050.05-2.08%1,987,944
Jan 12, 20260.040.050.040.050.0520.00%10,893,450
Jan 9, 20260.040.040.040.040.04-4.76%942,599
Jan 8, 20260.040.040.040.040.04-560,539
Jan 7, 20260.040.040.040.040.04-410,376
Jan 6, 20260.050.050.040.040.04-1,058,212
Jan 5, 20260.040.040.040.040.04-4.55%539,639
Jan 2, 20260.040.050.040.040.042.33%652,631
Dec 31, 20250.040.040.040.040.047.50%809,775
Dec 30, 20250.040.040.040.040.04-1.23%831,180
Dec 29, 20250.040.040.040.040.04-1.22%275,614
Dec 24, 20250.040.040.040.040.04-121,873
Dec 23, 20250.040.040.040.040.04-4.65%213,719
Dec 22, 20250.040.040.040.040.044.88%75,654
Dec 19, 20250.040.040.040.040.04-173,543
Dec 18, 20250.040.040.040.040.04-4.65%693,842
Dec 17, 20250.040.040.040.040.042.38%990,063
Dec 16, 20250.050.050.040.040.04-2.33%2,292,235
Dec 15, 20250.040.040.040.040.042.38%1,087,935
Dec 12, 20250.040.040.040.040.042.44%530,878
Dec 11, 20250.040.040.040.040.04-2.38%1,963,112
Dec 10, 20250.040.040.040.040.04-2.33%2,289,915
Dec 9, 20250.050.050.040.040.04-2.27%805,844
Dec 8, 20250.050.050.040.040.04-2.22%3,275,242
Dec 5, 20250.050.050.050.050.05-4.26%1,702,086
Dec 4, 20250.050.050.050.050.052.17%1,481,233
Dec 3, 20250.050.050.050.050.05-1,286,308
Dec 2, 20250.050.050.050.050.05-4.17%1,513,447
Dec 1, 20250.050.050.050.050.05-5.88%4,192,253
Nov 28, 20250.050.050.050.050.05-5.56%3,395,932
Nov 27, 20250.050.050.050.050.058.00%4,932,875
Nov 26, 20250.050.050.050.050.0511.11%3,367,593
Nov 25, 20250.050.050.050.050.052.27%1,256,099
Nov 20, 20250.040.040.040.040.044.76%1,169,844
Nov 19, 20250.040.040.040.040.04-4.55%691,333
Nov 18, 20250.040.050.040.040.04-2.22%1,036,857
Nov 17, 20250.050.050.040.050.05-957,860
Nov 14, 20250.040.050.040.050.054.65%1,226,328
Nov 13, 20250.050.050.040.040.04-2.27%1,426,036
Nov 12, 20250.050.050.040.040.04-2.22%293,170
Nov 11, 20250.050.050.040.050.052.27%1,974,228
Nov 10, 20250.050.050.040.040.04-1,390,773
Nov 7, 20250.050.050.040.040.04-8.33%1,438,107
Nov 6, 20250.040.050.040.050.054.35%5,570,372
Nov 5, 20250.040.050.040.050.056.98%9,697,984
Nov 4, 20250.040.040.040.040.042.38%1,394,552
Nov 3, 20250.050.050.040.040.04-12.50%4,891,484
Oct 31, 20250.050.050.050.050.054.35%1,531,533
Oct 30, 20250.050.050.050.050.05-6.12%2,471,342
Oct 29, 20250.050.050.050.050.05-2.00%3,861,887
Oct 28, 20250.060.060.050.050.05-9.09%6,310,224
Oct 27, 20250.070.070.050.060.06-15.38%10,317,820
Oct 24, 20250.060.070.060.070.0714.04%8,339,305
Oct 23, 20250.060.070.060.060.065.56%14,790,000
Oct 22, 20250.050.060.050.050.051.89%9,362,682
Oct 21, 20250.050.060.050.050.056.00%8,577,481
Oct 20, 20250.050.050.050.050.054.17%8,301,266
Oct 17, 20250.050.050.040.050.059.09%5,547,690
Oct 16, 20250.040.050.040.040.04-488,447
Oct 15, 20250.050.050.040.040.04-2.22%1,539,135
Oct 14, 20250.040.050.040.050.052.27%2,311,145
Oct 13, 20250.050.050.040.040.042.33%2,667,188
Oct 10, 20250.050.050.040.040.04-2.27%1,413,045