Ignite Limited (ASX:IGN)
Australia · Delayed Price · Currency is AUD 0.7650
0.00 (0.00%)
At close: Jan 29, 2026
Ignite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 346 |
| Jan 28, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.66% | 1,755 |
| Jan 20, 2026 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | - | 3,960 |
| Jan 14, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 1,415 |
| Jan 8, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 11,149 |
| Jan 5, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 5.63% | 1,052 |
| Dec 23, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -5.96% | 2,790 |
| Dec 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -5.63% | 659 |
| Dec 18, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -6.98% | 1 |
| Dec 15, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 64 |
| Dec 11, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 2 |
| Dec 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2 |
| Dec 9, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2 |
| Dec 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 7 |
| Dec 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,545 |
| Nov 24, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -9.42% | 1,772 |
| Nov 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 3,460 |
| Nov 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1 |
| Nov 5, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,161 |
| Nov 3, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.53% | 103 |
| Oct 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 609 |
| Oct 28, 2025 | 1.06 | 1.06 | 0.95 | 0.95 | 0.95 | -11.63% | 13,247 |
| Oct 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.94% | 8,838 |
| Oct 20, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.43% | 185 |
| Oct 17, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.45% | 8,337 |
| Oct 16, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -1.46% | 12,197 |
| Oct 15, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -0.96% | 7,684 |
| Oct 14, 2025 | 1.10 | 1.10 | 1.03 | 1.04 | 1.04 | -5.02% | 7,949 |
| Oct 13, 2025 | 1.07 | 1.12 | 1.05 | 1.10 | 1.10 | -2.23% | 10,641 |
| Oct 10, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | -3.45% | 6,168 |
| Oct 9, 2025 | 1.09 | 1.16 | 1.06 | 1.16 | 1.16 | 6.42% | 25,281 |
| Oct 8, 2025 | 1.01 | 1.09 | 1.00 | 1.09 | 1.09 | -23.78% | 60,168 |
| Oct 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 40,000 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,000 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | 10,000 |
| Sep 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 373 |
| Sep 12, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | 1 |
| Sep 9, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -3.14% | 2,500 |
| Aug 29, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 28 |
| Aug 26, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.56 | - | 3,000 |
| Aug 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.56 | -0.63% | 2,500 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | 4,437 |
| Aug 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.56 | - | 7 |
| Aug 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.56 | -2.44% | 5,608 |
| Aug 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.60 | -0.61% | 5,504 |
| Aug 5, 2025 | 1.62 | 1.65 | 1.58 | 1.65 | 1.61 | 2.48% | 6,010 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | - | 1,900 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.57 | -0.62% | 1,544 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.58 | - | 375 |