Iondrive Limited (ASX:ION)
Australia · Delayed Price · Currency is AUD 0.0760
-0.0080 (-9.52%)
Nov 6, 2026, 4:10 PM AEDT
Iondrive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -9.52% | 1,434,865 |
| Nov 5, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | 13.51% | 2,780,742 |
| Nov 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 2,585,635 |
| Nov 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.79% | 2,932,275 |
| Nov 2, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.94% | 1,031,642 |
| Oct 30, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -6.90% | 1,341,130 |
| Oct 29, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.33% | 1,137,447 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 3.45% | 2,880,621 |
| Oct 27, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.10% | 2,986,204 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.89% | 3,241,434 |
| Oct 23, 2026 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -11.63% | 3,406,295 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.49% | 1,955,350 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.19% | 930,973 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.11% | 469,384 |
| Oct 19, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.15% | 1,267,992 |
| Oct 16, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | - | 3,435,412 |
| Oct 15, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -7.00% | 6,141,679 |
| Oct 14, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 4,576,700 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 4,757,393 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,991,417 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,897,545 |
| Oct 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 2,678,055 |
| Oct 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,666,332 |
| Oct 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 3,238,332 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,961,669 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,484,294 |
| Oct 1, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,319,839 |
| Sep 30, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | - | 10,310,353 |
| Sep 29, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 13,116,982 |
| Sep 28, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -10.71% | 3,538,614 |
| Sep 25, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 7.69% | 5,634,419 |
| Sep 24, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 5,630,803 |
| Sep 23, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 2,230,333 |
| Sep 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 8,008,278 |
| Sep 21, 2026 | 0.13 | 0.15 | 0.12 | 0.14 | 0.14 | 12.00% | 7,882,847 |
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 18,457,171 |
| Sep 17, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,991,703 |
| Sep 16, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 9,878,649 |
| Sep 15, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 10,367,514 |
| Sep 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 9,327,018 |
| Sep 11, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 8,727,530 |
| Sep 10, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 13,061,804 |
| Sep 9, 2026 | 0.13 | 0.16 | 0.12 | 0.16 | 0.16 | 24.00% | 31,230,194 |
| Sep 8, 2026 | 0.11 | 0.15 | 0.11 | 0.13 | 0.13 | 13.64% | 30,137,901 |
| Sep 7, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 29.41% | 41,441,270 |
| Sep 4, 2026 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 16.44% | 10,139,044 |
| Sep 3, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.29% | 10,669,451 |
| Sep 2, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -7.89% | 4,246,545 |
| Sep 1, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.11% | 7,927,691 |
| Aug 31, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 12.31% | 11,634,683 |