Ion Video Ltd (ASX:IOV)
Australia · Delayed Price · Currency is AUD 0.3000
+0.0500 (20.00%)
At close: Jan 28, 2026
Ion Video Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | - |
| Jan 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Jan 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 23.81% | - |
| Jan 22, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | - |
| Jan 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.33% | - |
| Jan 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -20.00% | - |
| Jan 19, 2026 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 20.00% | 103,273 |
| Jan 16, 2026 | 0.20 | 0.30 | 0.20 | 0.25 | 0.25 | 25.00% | 12,290 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 234,936 |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.25 | 0.25 | 25.00% | 85,710 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | -33.33% | 281,066 |
| Jan 12, 2026 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | 50.00% | 305,745 |
| Jan 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,700 |
| Jan 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 284,394 |
| Jan 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 441 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,500 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 8,408 |
| Dec 30, 2025 | 0.20 | 0.20 | 0.10 | 0.15 | 0.15 | -25.00% | 108,916 |
| Dec 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,579 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,121 |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5 |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,500 |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 33.33% | 30,029 |
| Dec 17, 2025 | 0.10 | 0.10 | 0.10 | 0.15 | 0.15 | - | 3,950 |
| Dec 16, 2025 | 0.10 | 0.10 | 0.10 | 0.15 | 0.15 | -25.00% | 500 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 50,000 |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,700 |
| Dec 11, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 91,715 |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 72,170 |
| Dec 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 61,540 |
| Dec 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 209,108 |
| Dec 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 161 |
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,500 |
| Dec 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 146,251 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 73,642 |
| Dec 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 104,920 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -33.33% | 266,064 |
| Nov 26, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | - | 37,322 |
| Nov 25, 2025 | 0.20 | 0.30 | 0.20 | 0.30 | 0.30 | - | 12,200 |
| Nov 24, 2025 | 0.30 | 0.30 | 0.20 | 0.30 | 0.30 | 20.00% | 62,457 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.25 | 0.25 | -16.67% | 17,283 |
| Nov 20, 2025 | 0.20 | 0.30 | 0.10 | 0.30 | 0.30 | 50.00% | 37,901 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 134,067 |
| Nov 18, 2025 | 0.30 | 0.30 | 0.20 | 0.20 | 0.20 | - | 988,650 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -20.00% | 31,258 |
| Nov 14, 2025 | 0.30 | 0.30 | 0.20 | 0.25 | 0.25 | 25.00% | 6,668 |
| Nov 13, 2025 | 0.20 | 0.30 | 0.20 | 0.20 | 0.20 | - | 998,170 |
| Nov 12, 2025 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 436,499 |
| Nov 11, 2025 | 0.20 | 0.20 | 0.10 | 0.20 | 0.20 | - | 279,810 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 472,210 |