Ion Video Ltd (ASX:IOV)
Australia
· Delayed Price · Currency is AUD 0.285
+0.015 (5.56%)
Apr 30, 2026, 9:59 AM AEST
Ion Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.29 | 0.30 | 0.27 | 0.27 | 0.27 | -5.26% | 21,432 |
| Apr 28, 2026 | 0.29 | 0.32 | 0.27 | 0.29 | 0.29 | 14.00% | 51,496 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 877 |
| Apr 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 3,354 |
| Apr 23, 2026 | 0.25 | 0.33 | 0.25 | 0.26 | 0.26 | 8.33% | 71,078 |
| Apr 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 25,971 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.23 | 0.24 | 0.24 | -16.07% | 68,848 |
| Apr 20, 2026 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -13.85% | 35,339 |
| Apr 17, 2026 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 1.56% | 257,878 |
| Apr 16, 2026 | 0.30 | 0.32 | 0.28 | 0.32 | 0.32 | 6.67% | 442,581 |
| Apr 15, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 20.00% | 606,489 |
| Apr 14, 2026 | 0.31 | 0.31 | 0.23 | 0.25 | 0.25 | 13.64% | 936,529 |
| Apr 13, 2026 | 0.20 | 0.30 | 0.20 | 0.22 | 0.22 | 22.22% | 1,132,858 |
| Apr 10, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 12.50% | 7,597 |
| Apr 9, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 47,288 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 17,057 |
| Apr 7, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 143,610 |
| Apr 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 16,316 |
| Apr 1, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 56,233 |
| Mar 31, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 18,793 |
| Mar 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -2.38% | 78,435 |
| Mar 27, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 20,933 |
| Mar 26, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 7.69% | 12,650 |
| Mar 25, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 39,381 |
| Mar 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 36,122 |
| Mar 23, 2026 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -14.58% | 204,064 |
| Mar 20, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,981 |
| Mar 19, 2026 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -4.00% | 41,129 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -15.25% | 11,901 |
| Mar 17, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 22.92% | 30,284 |
| Mar 16, 2026 | 0.28 | 0.28 | 0.22 | 0.24 | 0.24 | -14.29% | 20,175 |
| Mar 13, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 49,441 |
| Mar 12, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 86,069 |
| Mar 11, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 36,859 |
| Mar 10, 2026 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 23.81% | 48,664 |
| Mar 9, 2026 | 0.25 | 0.25 | 0.21 | 0.21 | 0.21 | -16.00% | 108,241 |
| Mar 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 27,831 |
| Mar 5, 2026 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.95% | 434,767 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 5.21% | 49,158 |
| Mar 3, 2026 | 0.25 | 0.28 | 0.24 | 0.24 | 0.24 | - | 84,417 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.24 | 0.24 | 0.24 | -25.00% | 159,895 |
| Feb 27, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 11,971 |
| Feb 26, 2026 | 0.33 | 0.35 | 0.33 | 0.34 | 0.34 | 3.08% | 5,532 |
| Feb 25, 2026 | 0.38 | 0.38 | 0.30 | 0.33 | 0.33 | -7.14% | 105,802 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.35 | 0.35 | 0.35 | -7.89% | 29,043 |
| Feb 23, 2026 | 0.38 | 0.39 | 0.35 | 0.38 | 0.38 | 2.70% | 130,582 |
| Feb 20, 2026 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 4.23% | 78,264 |
| Feb 19, 2026 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 10.94% | 121,159 |
| Feb 18, 2026 | 0.33 | 0.33 | 0.27 | 0.32 | 0.32 | - | 217,792 |
| Feb 17, 2026 | 0.40 | 0.41 | 0.32 | 0.32 | 0.32 | -13.51% | 129,486 |
| Feb 16, 2026 | 0.42 | 0.42 | 0.36 | 0.37 | 0.37 | -6.33% | 110,147 |
| Feb 13, 2026 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -3.66% | 85,922 |
| Feb 12, 2026 | 0.44 | 0.47 | 0.40 | 0.41 | 0.41 | -5.75% | 203,771 |
| Feb 11, 2026 | 0.47 | 0.49 | 0.44 | 0.44 | 0.44 | -3.33% | 185,894 |
| Feb 10, 2026 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -1.10% | 238,271 |
| Feb 9, 2026 | 0.42 | 0.46 | 0.41 | 0.46 | 0.46 | 19.74% | 351,588 |
| Feb 6, 2026 | 0.38 | 0.44 | 0.38 | 0.38 | 0.38 | 5.56% | 595,321 |
| Feb 5, 2026 | 0.40 | 0.41 | 0.36 | 0.36 | 0.36 | -10.00% | 243,623 |
| Feb 4, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -6.98% | 431,980 |
| Feb 3, 2026 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 7.50% | 738,583 |
| Feb 2, 2026 | 0.40 | 0.50 | 0.38 | 0.40 | 0.40 | 2.56% | 853,130 |
| Jan 30, 2026 | 0.41 | 0.43 | 0.34 | 0.39 | 0.39 | -7.14% | 164,966 |
| Jan 29, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 40.00% | - |
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 23.81% | - |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | - |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | - |
| Jan 19, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 20.00% | 103,273 |
| Jan 16, 2026 | 0.20 | 0.30 | 0.20 | 0.25 | 0.25 | 25.00% | 12,290 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 234,936 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.25 | 0.25 | 25.00% | 85,710 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 281,066 |
| Jan 12, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 305,745 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,700 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 284,394 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 441 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 8,408 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.10 | 0.15 | 0.15 | -25.00% | 108,916 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,579 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,121 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,500 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 30,029 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.15 | 0.15 | - | 3,950 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.15 | 0.15 | -25.00% | 500 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,700 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 91,715 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 72,170 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 61,540 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 209,108 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 161 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,500 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 146,251 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73,642 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 104,920 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 266,064 |