Skip to main content
Iondrive Limited (ASX:ION)
Australia flag Australia · Delayed Price · Currency is AUD
0.0230
-0.0010 (-4.17%)
Apr 29, 2026, 4:10 PM AEST

Iondrive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.020.030.020.020.02-4.17%1,264,144
Apr 28, 20260.030.030.020.020.02-4.00%2,032,153
Apr 27, 20260.030.030.020.030.034.17%1,438,273
Apr 24, 20260.030.030.020.020.02-1,243,269
Apr 23, 20260.030.030.020.020.02-4.00%3,323,966
Apr 22, 20260.030.030.020.030.034.17%624,444
Apr 21, 20260.030.030.020.020.02-4.00%971,596
Apr 20, 20260.030.030.030.030.03-3.85%3,533,729
Apr 17, 20260.030.030.030.030.034.00%6,172,195
Apr 16, 20260.030.030.020.030.03-9,453,194
Apr 15, 20260.030.030.020.030.03-3.85%6,505,340
Apr 14, 20260.020.030.020.030.0330.00%8,488,566
Apr 13, 20260.020.020.020.020.02-1,133,714
Apr 10, 20260.020.020.020.020.0211.11%1,168,593
Apr 9, 20260.020.020.020.020.02-10.00%1,321,559
Apr 8, 20260.020.020.020.020.025.26%177,000
Apr 7, 20260.020.020.020.020.02-9.52%1,628,668
Apr 2, 20260.020.020.020.020.02-4.55%133,624
Apr 1, 20260.020.020.020.020.0210.00%966,682
Mar 31, 20260.020.020.020.020.02-102,996
Mar 30, 20260.020.020.020.020.0211.11%310,647
Mar 27, 20260.020.020.020.020.02-10.00%1,408,485
Mar 26, 20260.020.020.020.020.02-34,512
Mar 25, 20260.020.020.020.020.0211.11%4,125,790
Mar 24, 20260.020.020.020.020.0212.50%2,078,190
Mar 23, 20260.020.020.020.020.02-11.11%4,764,004
Mar 20, 20260.020.020.020.020.02-10.00%3,400,412
Mar 19, 20260.020.020.020.020.02-904,125
Mar 18, 20260.020.020.020.020.02-1,480,286
Mar 17, 20260.020.020.020.020.02-4.76%3,048,966
Mar 16, 20260.020.020.020.020.02-4.55%3,725,363
Mar 13, 20260.030.030.020.020.02-8.33%3,333,300
Mar 12, 20260.020.030.020.020.02-1,929,339
Mar 11, 20260.020.030.020.020.024.35%3,658,235
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