Identitii Limited (ASX:ID8)
Australia · Delayed Price · Currency is AUD 0.9000
0.00 (0.00%)
Oct 23, 2026, 10:23 AM AEDT
Identitii Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | 3,698 |
| Oct 21, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | 1 |
| Oct 19, 2026 | 0.85 | 0.90 | 0.85 | 0.90 | 0.90 | 6.51% | 2,522 |
| Oct 16, 2026 | 0.84 | 0.85 | 0.84 | 0.85 | 0.85 | -5.06% | 390 |
| Oct 15, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 16 |
| Oct 14, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 6,104 |
| Oct 12, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -8.67% | 460 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 3.16% | 6,525 |
| Oct 8, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -3.55% | 22,781 |
| Oct 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 3 |
| Oct 6, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 5.95% | 118,764 |
| Oct 2, 2026 | 0.90 | 0.95 | 0.90 | 0.93 | 0.93 | -2.63% | 811 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 10 |
| Sep 30, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | - | 8,231 |
| Sep 29, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 50 |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 238 |
| Sep 25, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 4.71% | 9,900 |
| Sep 24, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 1.60% | 2,567 |
| Sep 23, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 67 |
| Sep 22, 2026 | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 10.47% | 9,424 |
| Sep 18, 2026 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 7.50% | 224 |
| Sep 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 202 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.80 | 0.80 | 0.80 | -13.51% | 2,128 |
| Sep 14, 2026 | 0.91 | 0.94 | 0.91 | 0.93 | 0.93 | 2.78% | 478 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.90 | 0.90 | 0.90 | 5.26% | 15,909 |
| Sep 9, 2026 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.79% | 635 |
| Sep 8, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | -6.67% | 7,374 |
| Sep 7, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -4.26% | 1,045 |
| Sep 4, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.62% | 117 |
| Sep 3, 2026 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 6.32% | 3,385 |
| Sep 1, 2026 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 12,542 |
| Aug 31, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 14.29% | 608 |
| Aug 28, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | 10.00% | 651 |
| Aug 27, 2026 | 0.54 | 0.70 | 0.54 | 0.70 | 0.70 | 70.73% | 6,181 |
| Aug 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Aug 18, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.50% | - |
| Aug 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -49.69% | - |
| Aug 14, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.63% | - |
| Aug 13, 2026 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | 33.33% | 83,524 |
| Aug 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -25.00% | 357 |
| Aug 11, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 143 |
| Aug 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 12,182 |
| Aug 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 691 |
| Aug 6, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,616 |
| Aug 5, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,093 |
| Aug 4, 2026 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | - | 34,149 |
| Jul 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 33.33% | 52 |
| Jul 24, 2026 | 0.60 | 0.80 | 0.60 | 0.60 | 0.60 | -25.00% | 7,468 |
| Jul 21, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 484 |
| Jul 16, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1,583 |