Iondrive Limited (ASX:ION)
Australia · Delayed Price · Currency is AUD 0.0210
0.00 (0.00%)
May 27, 2026, 3:18 PM AEST
Iondrive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 699,454 |
| May 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 396,985 |
| May 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 990,010 |
| May 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 672,198 |
| May 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 176,829 |
| May 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 351,850 |
| May 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 370,549 |
| May 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 640,395 |
| May 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 476,930 |
| May 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 60,000 |
| May 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.35% | 2,038,807 |
| May 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,114,519 |
| May 11, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 2,279,516 |
| May 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 305,000 |
| May 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,989,370 |
| May 6, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -11.54% | 1,026,999 |
| May 5, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.70% | 3,653,868 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.85% | 372,203 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 1,645,050 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 4.35% | 814,466 |
| Apr 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 1,264,144 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 2,032,153 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 1,438,273 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 1,243,269 |
| Apr 23, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 3,323,966 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 624,444 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 971,596 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.85% | 3,533,729 |
| Apr 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.00% | 6,172,195 |
| Apr 16, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 9,453,194 |
| Apr 15, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -3.85% | 6,505,340 |
| Apr 14, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 30.00% | 8,488,566 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,133,714 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 1,168,593 |
| Apr 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 1,321,559 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.26% | 177,000 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.52% | 1,628,668 |
| Apr 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.55% | 133,624 |
| Apr 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 966,682 |
| Mar 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 102,996 |
| Mar 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 310,647 |
| Mar 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 1,408,485 |
| Mar 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 34,512 |
| Mar 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 4,125,790 |
| Mar 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 2,078,190 |
| Mar 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 4,764,004 |
| Mar 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 3,400,412 |
| Mar 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 904,125 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,480,286 |
| Mar 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 3,048,966 |