Skip to main content
Ion Video Ltd (ASX:IOV)
Australia flag Australia · Delayed Price · Currency is AUD
0.260
+0.050 (23.81%)
Mar 10, 2026, 3:35 PM AEST

Ion Video Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.250.250.210.210.21-16.00%108,241
Mar 6, 20260.240.260.240.250.254.17%27,831
Mar 5, 20260.250.270.240.240.24-4.95%434,767
Mar 4, 20260.250.260.240.250.255.21%49,158
Mar 3, 20260.250.280.240.240.24-84,417
Mar 2, 20260.310.310.240.240.24-25.00%159,895
Feb 27, 20260.340.340.320.320.32-4.48%11,971
Feb 26, 20260.330.350.330.340.343.08%5,532
Feb 25, 20260.380.380.300.330.33-7.14%105,802
Feb 24, 20260.400.400.350.350.35-7.89%29,043
Feb 23, 20260.380.390.350.380.382.70%130,582
Feb 20, 20260.360.380.350.370.374.23%78,264
Feb 19, 20260.320.360.320.360.3610.94%121,159
Feb 18, 20260.330.330.270.320.32-217,792
Feb 17, 20260.400.410.320.320.32-13.51%129,486
Feb 16, 20260.420.420.360.370.37-6.33%110,147
Feb 13, 20260.420.450.400.400.40-3.66%85,922
Feb 12, 20260.440.470.400.410.41-5.75%203,771
Feb 11, 20260.470.490.440.440.44-3.33%185,894
Feb 10, 20260.460.480.450.450.45-1.10%238,271
Feb 9, 20260.420.460.410.460.4619.74%351,588
Feb 6, 20260.380.440.380.380.385.56%595,321
Feb 5, 20260.400.410.360.360.36-10.00%243,623
Feb 4, 20260.420.420.390.400.40-6.98%431,980
Feb 3, 20260.410.430.400.430.437.50%738,583
Feb 2, 20260.400.500.380.400.402.56%853,130
Jan 30, 20260.410.430.340.390.39-7.14%164,966
Jan 29, 20260.420.420.420.420.4240.00%-
Jan 28, 20260.300.300.300.300.3020.00%-
Jan 27, 20260.250.250.250.250.25-3.85%-
Jan 23, 20260.260.260.260.260.2623.81%-
Jan 22, 20260.210.210.210.210.21-4.55%-
Jan 21, 20260.220.220.220.220.22-8.33%-
Jan 20, 20260.240.240.240.240.24-20.00%-
Jan 19, 20260.300.300.200.300.3020.00%103,273
Jan 16, 20260.200.300.200.250.2525.00%12,290
Jan 15, 20260.200.200.200.200.20-20.00%234,936
Jan 14, 20260.200.200.200.250.2525.00%85,710
Jan 13, 20260.300.300.200.200.20-33.33%281,066
Jan 12, 20260.200.300.200.300.3050.00%305,745
Jan 9, 20260.200.200.200.200.20-24,700
Jan 8, 20260.200.200.200.200.20-284,394
Jan 7, 20260.200.200.200.200.20-441
Jan 5, 20260.200.200.200.200.20-2,500
Jan 2, 20260.200.200.200.200.2033.33%8,408
Dec 30, 20250.200.200.100.150.15-25.00%108,916
Dec 29, 20250.200.200.200.200.20-2,579
Dec 24, 20250.200.200.200.200.20-3,121
Dec 23, 20250.200.200.200.200.20-5
Dec 22, 20250.200.200.200.200.20-7,500
Dec 19, 20250.200.200.200.200.2033.33%30,029
Dec 17, 20250.100.100.100.150.15-3,950
Dec 16, 20250.100.100.100.150.15-25.00%500
Dec 15, 20250.200.200.200.200.20-50,000
Dec 12, 20250.200.200.200.200.20-9,700
Dec 11, 20250.300.300.200.200.20-91,715
Dec 10, 20250.200.200.200.200.20-72,170
Dec 9, 20250.200.200.200.200.20-61,540
Dec 8, 20250.200.200.200.200.20-209,108
Dec 5, 20250.200.200.200.200.20-161
Dec 4, 20250.200.200.200.200.20-16,500
Dec 3, 20250.200.200.200.200.20-146,251
Dec 2, 20250.200.200.200.200.20-73,642
Dec 1, 20250.200.200.200.200.20-104,920
Nov 27, 20250.200.200.200.200.20-33.33%266,064
Nov 26, 20250.300.300.200.300.30-37,322
Nov 25, 20250.200.300.200.300.30-12,200
Nov 24, 20250.300.300.200.300.3020.00%62,457
Nov 21, 20250.200.200.200.250.25-16.67%17,283
Nov 20, 20250.200.300.100.300.3050.00%37,901
Nov 19, 20250.200.200.100.200.20-134,067
Nov 18, 20250.300.300.200.200.20-988,650
Nov 17, 20250.200.200.200.200.20-20.00%31,258
Nov 14, 20250.300.300.200.250.2525.00%6,668
Nov 13, 20250.200.300.200.200.20-998,170
Nov 12, 20250.200.200.100.200.20-436,499
Nov 11, 20250.200.200.100.200.20-279,810
Nov 10, 20250.200.200.200.200.20-472,210
Nov 7, 20250.200.200.200.200.20-15,000
Nov 6, 20250.200.200.200.200.20-500
Nov 5, 20250.100.200.100.200.20-21,783
Nov 4, 20250.200.200.200.200.20-2,510
Nov 3, 20250.200.200.100.200.20-267,335
Oct 29, 20250.100.200.100.200.20-24,086
Oct 28, 20250.200.200.100.200.20-32,564
Oct 27, 20250.200.200.100.200.20-11,027
Oct 24, 20250.200.200.200.200.20-1,550
Oct 22, 20250.100.200.100.200.20-29,960
Oct 20, 20250.100.200.100.200.20-24,270
Oct 17, 20250.200.200.200.200.20-15,000
Oct 16, 20250.200.200.200.200.20-35,000
Oct 15, 20250.200.200.200.200.20-127,000
Oct 14, 20250.200.200.100.200.20-23,323
Oct 13, 20250.200.200.100.200.20-10,500
Oct 9, 20250.200.200.100.200.2033.33%4,629
Oct 8, 20250.100.100.100.150.15-25.00%5,000
Oct 7, 20250.200.200.100.200.2033.33%14,810
Oct 6, 20250.100.100.100.150.15-2,297
Oct 2, 20250.200.200.100.150.15-25.00%7,043
Oct 1, 20250.100.200.100.200.20-5,429