End of day Prices (Enhanced format), last 120 Days for (ION) IONDRIVE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| 1,277
| ###
| ###
| -0.5 |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| 250,321
| ###
| 15.4
| 98.2
| -0.5 |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| 438,655
| 6,141
| ###
| 69.9
| ### |
2025-May-12 Mon
| ###
| ###
| ###
| ###
| ###
| 18,180
| ###
| ###
| ### |
2025-May-09 Fri
| ###
| ###
| ###
| ###
| 238,776
| ###
| -6.3
| ###
| -0.5 |
2025-May-08 Thu
| ###
| ###
| ###
| ###
| 744,455
| ###
| ###
| 60.1
| -0.5 |
2025-May-07 Wed
| ###
| ###
| ###
| ###
| 317,643
| 4,923
| ###
| ###
| -0.5 |
2025-May-06 Tue
| ###
| ###
| ###
| ###
| ###
| 642
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| ###
| ###
| 1,181
| -6.3
| 8.4
| -0.5 |
2025-May-02 Fri
| ###
| ###
| ###
| ###
| 155,474
| ###
| ###
| ###
| -0.5 |
2025-May-01 Thu
| ###
| ###
| ###
| ###
| ###
| 2,746
| -6.3
| 7.4
| -0.5 |
2025-Apr-30 Wed
| ###
| ###
| ###
| ###
| ###
| 7,327
| ###
| 67.3
| ### |
2025-Apr-29 Tue
| ###
| ###
| ###
| ###
| 233,246
| ###
| ###
| ###
| ### |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| 395,844
| ###
| ###
| ###
| ### |
2025-Apr-24 Thu
| ###
| ###
| ###
| ###
| 1,041,322
| 16,140
| ###
| ###
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| ###
| 6,974
| ###
| ###
| -0.5 |
2025-Apr-22 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5 |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| ###
| 4,571
| ###
| 59.3
| -0.5 |
2025-Apr-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 7.1
| ###
| -0.5 |
2025-Apr-15 Tue
| ###
| ###
| ###
| ###
| 766,186
| ###
| ###
| 67.8
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| ###
| 19,426
| ###
| 62.5
| ### |
2025-Apr-11 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-10 Thu
| ###
| ###
| ###
| ###
| ###
| 19,424
| ###
| 7.7
| ### |
2025-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,176,070
| ###
| ###
| ###
| ### |
2025-Apr-08 Tue
| ###
| ###
| ###
| ###
| 1,068,641
| 14,426
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| ###
| ###
| ###
| ###
| 25,247
| -14.3
| 4.5
| -0.4 |
2025-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,106,270
| ###
| ###
| 76.1
| -0.5 |
2025-Apr-03 Thu
| ###
| ###
| ###
| ###
| ###
| 17,270
| ###
| ###
| -0.5 |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| 6,886,052
| 110,176
| -5.6
| 10.0
| ### |
2025-Apr-01 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,006,878
| ###
| ###
| 76.2
| ### |
2025-Mar-28 Fri
| ###
| ###
| ###
| ###
| 1,830,582
| ###
| -5.6
| 5.8
| ### |
2025-Mar-27 Thu
| ###
| ###
| ###
| ###
| 170,424
| 2,982
| -5.6
| 6.4
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 409,652
| 7,373
| ###
| 65.1
| ### |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 419,176
| ###
| -5.6
| 7.6
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| ###
| 63,286
| ###
| ###
| 71.0
| ### |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| 5.4
| ### |
2025-Mar-19 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.8
| ### |
2025-Mar-18 Tue
| ###
| 0.021
| ###
| ###
| 1,317,341
| 26,346
| ###
| ###
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 981,229
| ###
| ###
| 90.9
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| ###
| 5,579
| 5.9
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 147,777
| 2,586
| ###
| 70.2
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| 1,695,070
| ###
| ###
| 69.5
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-10 Mon
| 0.021
| 0.021
| ###
| 0.021
| 885,920
| ###
| ###
| ###
| -0.7 |
2025-Mar-07 Fri
| 0.021
| 0.021
| 0.021
| 0.021
| ###
| ###
| ###
| 74.2
| -0.7 |
2025-Mar-06 Thu
| ###
| 0.022
| ###
| 0.022
| 1,093,750
| ###
| ###
| ###
| ### |
2025-Mar-05 Wed
| 0.022
| 0.022
| ###
| ###
| ###
| 5,820
| ###
| ###
| ### |
2025-Mar-04 Tue
| 0.023
| 0.023
| 0.021
| 0.022
| 1,293,875
| ###
| -4.3
| 12.9
| ### |
2025-Mar-03 Mon
| 0.022
| 0.023
| ###
| 0.023
| 2,922,686
| ###
| 4.5
| 93.2
| ### |
2025-Feb-28 Fri
| 0.022
| 0.022
| ###
| 0.022
| ###
| ###
| ###
| 74.0
| ### |
2025-Feb-27 Thu
| 0.021
| 0.022
| 0.021
| 0.022
| 1,475,280
| ###
| ###
| ###
| ### |
2025-Feb-26 Wed
| 0.023
| 0.023
| ###
| 0.021
| ###
| 87,574
| ###
| ###
| -0.7 |
2025-Feb-25 Tue
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| ### |
2025-Feb-24 Mon
| 0.025
| 0.025
| 0.024
| 0.025
| 1,141,282
| ###
| ###
| 69.7
| ### |
2025-Feb-21 Fri
| 0.023
| 0.024
| 0.0225
| 0.024
| 499,071
| ###
| 4.3
| 90.9
| -0.8 |
2025-Feb-20 Thu
| 0.026
| 0.026
| 0.023
| 0.023
| 4,120,947
| ###
| ###
| ###
| ### |
2025-Feb-19 Wed
| 0.025
| 0.028
| 0.025
| 0.026
| ###
| 140,571
| ###
| 91.1
| ### |
2025-Feb-18 Tue
| 0.024
| 0.025
| 0.023
| 0.023
| ###
| 26,947
| ###
| ###
| ### |
2025-Feb-17 Mon
| 0.023
| 0.024
| 0.023
| 0.024
| ###
| ###
| 4.3
| 91.4
| -0.8 |
2025-Feb-14 Fri
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| 8,480
| ###
| 3.6
| ### |
2025-Feb-13 Thu
| 0.023
| 0.025
| 0.023
| 0.025
| ###
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| 55,446
| ###
| 71.9
| ### |
2025-Feb-11 Tue
| 0.022
| 0.023
| 0.022
| 0.023
| ###
| 24,947
| 4.5
| 91.5
| ### |
2025-Feb-10 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| 7,855
| -4.3
| ###
| ### |
2025-Feb-07 Fri
| 0.023
| 0.023
| 0.023
| 0.023
| ###
| 529
| ###
| ###
| ### |
2025-Feb-06 Thu
| 0.021
| 0.023
| 0.021
| 0.023
| ###
| 29,843
| 9.5
| 96.1
| ### |
2025-Feb-05 Wed
| 0.023
| 0.023
| ###
| 0.021
| 1,934,343
| 41,588
| ###
| ###
| -0.7 |
2025-Feb-04 Tue
| 0.022
| 0.0225
| 0.022
| 0.022
| ###
| ###
| ###
| ###
| ### |
2025-Feb-03 Mon
| 0.023
| 0.023
| 0.022
| 0.022
| ###
| ###
| -4.3
| 14.4
| ### |
2025-Jan-31 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 1,000,620
| ###
| ###
| ###
| ### |
2025-Jan-30 Thu
| 0.024
| 0.024
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| ### |
2025-Jan-29 Wed
| 0.024
| 0.024
| 0.024
| 0.024
| 396,322
| ###
| ###
| 59.2
| -0.8 |
2025-Jan-28 Tue
| 0.023
| 0.024
| 0.023
| 0.024
| ###
| ###
| 4.3
| ###
| -0.8 |
2025-Jan-24 Fri
| 0.025
| 0.025
| 0.023
| 0.024
| 2,275,659
| ###
| ###
| ###
| -0.8 |
2025-Jan-23 Thu
| 0.024
| 0.025
| 0.023
| 0.024
| 3,433,849
| ###
| ###
| ###
| -0.8 |
2025-Jan-22 Wed
| 0.026
| 0.026
| 0.024
| 0.024
| 1,290,755
| ###
| ###
| 3.9
| -0.8 |
2025-Jan-21 Tue
| 0.026
| 0.027
| 0.026
| 0.026
| ###
| ###
| ###
| ###
| ### |
2025-Jan-20 Mon
| 0.023
| 0.027
| 0.023
| 0.026
| ###
| ###
| 13.0
| ###
| ### |
2025-Jan-17 Fri
| 0.025
| 0.025
| 0.023
| 0.023
| ###
| ###
| ###
| ###
| ### |
2025-Jan-16 Thu
| 0.026
| 0.027
| 0.026
| 0.027
| 840,126
| ###
| 3.8
| 90.0
| ### |
2025-Jan-15 Wed
| 0.025
| 0.027
| 0.025
| 0.026
| 1,501,574
| 39,040
| ###
| 90.5
| ### |
2025-Jan-14 Tue
| 0.029
| 0.029
| 0.024
| 0.026
| 6,649,883
| 176,221
| -10.3
| ###
| ### |
2025-Jan-13 Mon
| 0.029
| 0.029
| 0.028
| 0.029
| 3,750,353
| 106,885
| ###
| 76.0
| ### |
2025-Jan-10 Fri
| ###
| ###
| 0.029
| 0.029
| ###
| 119,940
| ###
| ###
| ### |
2025-Jan-09 Thu
| 0.029
| ###
| 0.029
| ###
| ###
| ###
| 3.4
| ###
| -1.0 |
2025-Jan-08 Wed
| 0.029
| ###
| 0.029
| 0.029
| ###
| 116,423
| ###
| ###
| ### |
2025-Jan-07 Tue
| ###
| 0.0325
| 0.029
| 0.029
| ###
| 367,227
| -9.4
| ###
| ### |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 4,049,688
| 124,527
| ###
| ###
| ### |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,228,386
| ###
| ###
| 62.1
| ### |
2025-Jan-02 Thu
| ###
| ###
| 0.028
| ###
| ###
| 115,273
| ###
| 87.2
| ### |
2024-Dec-31 Tue
| ###
| ###
| 0.029
| ###
| 5,425,259
| ###
| -3.2
| 8.5
| -1.0 |
2024-Dec-30 Mon
| 0.028
| ###
| 0.028
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-27 Fri
| 0.027
| ###
| 0.026
| 0.027
| 12,198,080
| 341,546
| ###
| 59.6
| ### |
2024-Dec-24 Tue
| 0.026
| ###
| 0.026
| 0.026
| 1,302,945
| ###
| ###
| 65.1
| ### |
2024-Dec-23 Mon
| 0.026
| ###
| 0.024
| 0.026
| ###
| ###
| ###
| ###
| ### |
2024-Dec-20 Fri
| 0.025
| 0.028
| 0.025
| 0.026
| 11,108,949
| 294,387
| ###
| ###
| ### |
2024-Dec-19 Thu
| 0.022
| 0.025
| 0.022
| 0.025
| ###
| ###
| ###
| 98.6
| ### |
2024-Dec-18 Wed
| 0.023
| 0.023
| 0.022
| 0.023
| ###
| ###
| ###
| ###
| ### |
2024-Dec-17 Tue
| 0.025
| 0.025
| 0.022
| 0.023
| ###
| 347,676
| ###
| ###
| ### |
2024-Dec-16 Mon
| 0.025
| 0.027
| 0.025
| 0.025
| ###
| ###
| ###
| 78.8
| ### |
2024-Dec-13 Fri
| 0.022
| 0.026
| 0.021
| 0.026
| ###
| ###
| 18.2
| ###
| ### |
2024-Dec-12 Thu
| ###
| 0.021
| ###
| 0.021
| 3,179,988
| 65,189
| ###
| ###
| -0.7 |
2024-Dec-11 Wed
| ###
| 0.021
| ###
| ###
| ###
| 216,352
| ###
| 98.0
| ### |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| 10,963,674
| 197,346
| ###
| ###
| ### |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| ###
| 112,170
| -10.5
| ###
| ### |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 6,784,223
| ###
| ###
| ###
| ### |
2024-Dec-05 Thu
| 0.021
| 0.021
| 0.0185
| ###
| ###
| 113,041
| ###
| ###
| ### |
2024-Dec-04 Wed
| ###
| 0.021
| ###
| ###
| 27,847,489
| 543,026
| ###
| 66.1
| ### |
2024-Dec-03 Tue
| ###
| ###
| ###
| ###
| 68,356,975
| 1,452,585
| ###
| ###
| ### |
2024-Dec-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.4 |
2024-Nov-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.4 |
2024-Nov-28 Thu
| ###
| ###
| ###
| ###
| ###
| 720
| ###
| ###
| -0.4 |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| -0.4 |
2024-Nov-26 Tue
| ###
| ###
| ###
| ###
| 107,647
| ###
| ###
| ###
| -0.4 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| 751,081
| ###
| ###
| ###
| ### |
2024-Nov-22 Fri
| ###
| ###
| ###
| ###
| ###
| 345
| ###
| 68.6
| ### |
2024-Nov-21 Thu
| ###
| ###
| ###
| ###
| ###
| 85
| ###
| ###
| ### |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 78.3
| -0.4 |
|