Ignite Limited (ASX:IGN)
Australia · Delayed Price · Currency is AUD 1.610
-0.010 (-0.62%)
Aug 1, 2025, 9:59 AM AEST
Ignite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | 1,544 |
| Jul 29, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 375 |
| Jul 28, 2025 | 1.53 | 1.62 | 1.53 | 1.62 | 1.62 | 7.28% | 4,825 |
| Jul 25, 2025 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -1.95% | 405 |
| Jul 21, 2025 | 1.48 | 1.54 | 1.44 | 1.54 | 1.54 | 4.05% | 701,861 |
| Jul 18, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | 0.68% | 1,329 |
| Jul 17, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | -0.68% | 51,195 |
| Jul 16, 2025 | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | - | 94 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 8,604 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 640 |
| Jul 13, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 640 |
| Jul 11, 2025 | 1.50 | 1.51 | 1.46 | 1.50 | 1.50 | 3.45% | 18,606 |
| Jul 9, 2025 | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | 10.69% | 538,795 |
| Jul 7, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.77% | 3,370 |
| Jul 3, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 643,540 |
| Jul 1, 2025 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 4.17% | 36,714 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 4.35% | 1,500 |
| Jun 27, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 1,212 |
| Jun 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | 17 |
| Jun 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 468,100 |
| Jun 24, 2025 | 1.06 | 1.15 | 1.05 | 1.15 | 1.15 | 9.52% | 130,793 |
| Jun 23, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1,904 |
| Jun 19, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 1,000 |
| Jun 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 5.56% | 8 |
| Jun 16, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 5,170 |
| Jun 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,739 |
| Jun 5, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 2,190 |
| Jun 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -2.78% | 2,314 |
| Jun 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 1,688 |
| May 30, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 30,023 |
| May 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,600 |
| May 26, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 4 |
| May 21, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 5,975 |
| May 20, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 842 |
| May 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 3,271 |
| May 15, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 2 |
| May 14, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 167 |
| May 12, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.51% | 85 |
| May 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 3.14% | 4,765 |
| May 2, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.96 | 0.53% | 29,438 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | - | 4,148 |
| Apr 29, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.52% | 4,148 |
| Apr 28, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -3.54% | 127 |
| Apr 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,000 |
| Apr 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 1,000 |
| Apr 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,940 |
| Apr 15, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 1,940 |
| Apr 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,880 |
| Apr 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 21,349 |
| Apr 7, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 21,349 |