Ionic Rare Earths Limited Historical Data - IXR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ionic Rare Earths Limited (IXR)
Ionic Rare Earths Limited (IXR) Historical

Ionic Rare Earths Limited (IXR)

0.015

0.00

(0.00%)

Closed April 28 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-16.6666666667	0.018	0.018	0.014	10086210	0.01523986	DE
4	-0.0035	-18.9189189189	0.0185	0.019	0.014	6814098	0.01669444	DE
12	-0.005	-25	0.02	0.021	0.014	6165137	0.01789224	DE
26	-0.007	-31.8181818182	0.022	0.031	0.014	10590320	0.02140371	DE
52	-0.011	-42.3076923077	0.026	0.034	0.014	9559775	0.02252646	DE
156	-0.033	-68.75	0.048	0.098	0.014	16323111	0.04318762	DE
260	0.01	200	0.005	0.098	0.004	16534686	0.03947558	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	0.015	0	0.00	0.015	0.015	0.014	28566932
1713939300	0.015	-0.002	-11.76	0.016	0.016	0.014	36386392
1713852900	0.017	0	0.00	0.017	0.017	0.017	0
1713766500	0.017	-0.001	-5.56	0.018	0.018	0.017	1891535
1713507300	0.018	0.0005	2.86	0.018	0.018	0.017	1453281
1713420900	0.0175	-0.0005	-2.78	0.018	0.018	0.0175	613633
1713334500	0.018	0.001	5.88	0.017	0.018	0.017	3885514
1713248100	0.017	-0.001	-5.56	0.019	0.019	0.017	3834461
1713161700	0.018	0.001	5.88	0.017	0.018	0.017	8874889
1712902500	0.017	-0.001	-5.56	0.018	0.018	0.017	1893682
1712816100	0.018	0.001	5.88	0.017	0.018	0.016	5211371
1712729700	0.017	0	0.00	0.017	0.0175	0.0165	12331406
1712643300	0.017	-0.0005	-2.86	0.017	0.018	0.017	3225232
1712556900	0.0175	0.0005	2.94	0.017	0.0175	0.017	3557428
1712294100	0.017	0	0.00	0.018	0.018	0.017	3519113
1712207700	0.017	-0.0005	-2.86	0.018	0.018	0.017	1962787
1712121300	0.0175	-0.0005	-2.78	0.019	0.019	0.017	8430764
1712034900	0.018	0	0.00	0.019	0.019	0.017	12505385
1711602900	0.018	0	0.00	0.0185	0.019	0.018	3006128
1711516500	0.018	0	0.00	0.019	0.019	0.018	1594727
1711430100	0.018	0	0.00	0.019	0.019	0.018	6777344
1711343700	0.018	0	0.00	0.019	0.019	0.018	1862601
1711084500	0.018	-0.001	-5.26	0.019	0.019	0.018	595145
1710998100	0.019	0	0.00	0.019	0.019	0.019	12054612
1710911700	0.019	0	0.00	0.019	0.019	0.018	14725080
1710825300	0.019	0.0005	2.70	0.019	0.02	0.019	10197396
1710738900	0.0185	-0.0005	-2.63	0.018	0.019	0.018	2011672
1710479700	0.019	0	0.00	0.019	0.0195	0.019	2044087
1710393300	0.019	0	0.00	0.018	0.02	0.018	8969526
1710306900	0.019	0	0.00	0.02	0.021	0.018	17788864
1710220500	0.019	0	0.00	0.019	0.019	0.0185	1786949
1710134100	0.019	0	0.00	0.02	0.02	0.0185	1679189
1709874900	0.019	0	0.00	0.019	0.02	0.019	5557521
1709788500	0.019	0	0.00	0.019	0.019	0.019	2108839
1709702100	0.019	0.002	11.76	0.017	0.019	0.017	12522369
1709615700	0.017	-0.0005	-2.86	0.017	0.0175	0.017	974813
1709529300	0.0175	0.0005	2.94	0.017	0.018	0.017	2031697
1709270100	0.017	0	0.00	0.017	0.018	0.017	2223431
1709183700	0.017	0	0.00	0.017	0.0175	0.017	4553538
1709097300	0.017	-0.0005	-2.86	0.018	0.018	0.017	2606583
1709010900	0.0175	0.0005	2.94	0.017	0.0175	0.017	1709964
1708924500	0.017	-0.001	-5.56	0.017	0.018	0.017	5483927
1708665300	0.018	0	0.00	0.018	0.018	0.017	11541053
1708578900	0.018	-0.001	-5.26	0.02	0.02	0.018	7786006
1708492500	0.019	0	0.00	0.019	0.0195	0.019	5288200
1708406100	0.019	0.001	5.56	0.019	0.019	0.019	4131622
1708319700	0.018	0.0005	2.86	0.018	0.018	0.017	9077809
1708060500	0.0175	0.0005	2.94	0.017	0.018	0.017	4075327
1707974100	0.017	0	0.00	0.018	0.018	0.017	1839724
1707887700	0.017	-0.001	-5.56	0.018	0.018	0.017	6183541
1707801300	0.018	0	0.00	0.018	0.0185	0.018	9386790
1707714900	0.018	0	0.00	0.018	0.018	0.017	13966820
1707455700	0.018	0	0.00	0.019	0.019	0.018	3909500
1707369300	0.018	-0.0005	-2.70	0.018	0.0185	0.018	3198533
1707282900	0.0185	-0.0005	-2.63	0.019	0.019	0.018	12855843
1707196500	0.019	0	0.00	0.019	0.019	0.019	6945608
1707110100	0.019	0	0.00	0.02	0.02	0.019	1060440
1706850900	0.019	-0.001	-5.00	0.02	0.02	0.019	7616464
1706764500	0.02	0	0.00	0.02	0.021	0.019	5498947
1706678100	0.02	0.001	5.26	0.02	0.02	0.02	4643194
1706591700	0.019	-0.001	-5.00	0.019	0.02	0.019	6588324
1706505300	0.02	0.0005	2.56	0.02	0.02	0.019	5420973

Ionic Rare Earths

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions