Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-24 03:42:24 AM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(ION) IONDRIVE LIMITED Daily Prices Page 24...

     Prev Section TOC    Company Info for ION    Limits Next Section


Company Details for (ION) IONDRIVE LIMITED

Listing Code ION
Listing Name IONDRIVE LIMITED
GICS Sector Materials
ISIN Name ION LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ION0


Maximum Price date available .. Monday 23rd March 2026
Latest price with VOLUME for ION .. Thursday 19th March 2026

ION is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 26 0.0
MAX ### 68,356,975 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for ION    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>


End of day Prices (full format),

150 Days for (ION) IONDRIVE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2002-Apr-29 Mon 2.82 2.82 2.77 2.79 30.8 30.8 ###
2002-Apr-26 Fri 2.83 2.85 2.82 2.83 68.8 68.8 0.2
2002-Apr-24 Wed 2.8 2.88 2.8 2.83 1,237,656 3,514,943 84.0 84.0 0.2
2002-Apr-23 Tue 2.78 2.81 2.77 2.8 ### ### 0.2
2002-Apr-22 Mon 2.73 2.77 2.72 2.77 ### ### 0.2
2002-Apr-19 Fri 2.72 2.76 2.71 2.73 565,125 ### 71.7 71.7 ###
2002-Apr-18 Thu 2.79 2.79 2.7 2.7 3,089,487 8,480,641 9.8 9.8 0.2
2002-Apr-17 Wed 2.8 2.82 2.77 2.8 ### ### 0.2
2002-Apr-16 Tue 2.72 2.78 ### 2.76 ### ### 0.2
2002-Apr-15 Mon 2.82 2.84 2.72 2.74 12.3 12.3 0.2
2002-Apr-12 Fri 2.84 2.86 2.81 2.82 26.4 26.4 ###
2002-Apr-11 Thu 2.79 2.89 2.77 2.85 ### ### ###
2002-Apr-10 Wed ### ### 2.76 2.78 ### ### 0.2
2002-Apr-09 Tue ### 3 2.8 ### 36.5 36.5 0.0
2002-Apr-08 Mon 2.53 2.53 2.53 2.53 0 ###
2002-Apr-05 Fri 2.56 2.57 2.52 2.53 22.3 22.3 ###
2002-Apr-04 Thu 2.54 2.57 2.54 2.56 ### ### 0.2
2002-Apr-03 Wed 2.53 2.56 2.52 2.54 77.0 77.0 ###
2002-Apr-02 Tue 2.58 2.58 2.51 2.52 ### ### ###
2002-Mar-28 Thu 2.59 2.59 2.56 2.58 ### ### 0.2
2002-Mar-27 Wed 2.53 2.58 2.51 2.58 ### ### 0.2
2002-Mar-26 Tue 2.59 2.59 2.49 2.53 18.2 18.2 ###
2002-Mar-25 Mon 2.57 ### 2.55 2.59 514,575 656,083 ### ### 0.2
2002-Mar-22 Fri 2.52 2.58 2.52 2.55 790,527 2,015,843 ### ### 0.2
2002-Mar-21 Thu 2.46 2.51 2.46 2.51 324,657 806,772 ### ### ###
2002-Mar-20 Wed 2.48 2.49 2.45 2.47 445,251 ### 31.4 31.4 ###
2002-Mar-19 Tue 2.46 2.49 2.46 2.48 ### ### 0.2
2002-Mar-18 Mon 2.4 2.45 ### 2.44 492,122 602,849 85.0 85.0 0.2
2002-Mar-15 Fri ### ### ### ### ### ### 0.0
2002-Mar-14 Thu ### 2.387 ### 2.387 ### ### ###
2002-Mar-13 Wed ### ### ### ### 655,345 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 30.9 30.9 0.0
2002-Mar-07 Thu ### ### ### ### 71.5 71.5 0.0
2002-Mar-06 Wed ### ### ### ### 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### 745,423 0 ### ### 0.0
2002-Mar-04 Mon 2.27 ### 2.26 ### 510,350 ### 85.8 85.8 0.0
2002-Mar-01 Fri 2.23 2.25 2.21 2.25 73.7 73.7 ###
2002-Feb-28 Thu ### 2.24 ### 2.23 ### ### ###
2002-Feb-27 Wed ### ### ### ### 556,888 0 ### ### 0.0
2002-Feb-26 Tue ### 2.25 ### 2.24 95.9 95.9 ###
2002-Feb-25 Mon 2.342 2.342 ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 86.7 86.7 0.0
2002-Feb-20 Wed ### ### 2.21 ### 745,172 ### ### ### 0.0
2002-Feb-19 Tue 2.42 2.42 ### ### 499,657 604,584 15.8 15.8 0.0
2002-Feb-18 Mon 2.45 2.45 2.41 2.42 ### ### 0.2
2002-Feb-15 Fri 2.4 2.47 ### 2.44 512,659 ### ### ### 0.2
2002-Feb-14 Thu ### 2.47 ### ### 2,679,448 ### 70.7 70.7 0.0
2002-Feb-13 Wed 2.5 2.56 ### ### 1,869,559 ### ### ### 0.0
2002-Feb-12 Tue ### 2.46 ### 2.44 604,384 ### 93.7 93.7 0.2
2002-Feb-11 Mon ### ### ### ### 548,553 0 75.4 75.4 0.0
2002-Feb-08 Fri 2.28 ### 2.28 ### 684,156 ### ### ### 0.0
2002-Feb-07 Thu 2.258 ### 2.25 2.29 ### ### ###
2002-Feb-06 Wed 2.25 2.26 2.22 2.23 292,377 654,924 ### ### ###
2002-Feb-05 Tue ### ### 2.24 2.25 343,525 384,748 17.7 17.7 ###
2002-Feb-04 Mon ### ### ### 2.29 520,829 0 93.5 93.5 ###
2002-Feb-01 Fri ### 2.23 ### ### 21.1 21.1 0.0
2002-Jan-31 Thu 2.21 2.26 ### ### 768,377 ### 25.1 25.1 0.0
2002-Jan-30 Wed ### 2.23 ### 2.2 371,184 413,870 74.7 74.7 0.2
2002-Jan-29 Tue ### 2.22 ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 201,224 0 ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 632,553 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 439,585 0 23.0 23.0 0.0
2002-Jan-21 Mon ### ### ### ### 251,321 0 70.8 70.8 0.0
2002-Jan-18 Fri ### ### ### ### 199,525 0 24.1 24.1 0.0
2002-Jan-17 Thu ### ### ### ### ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### 29.9 29.9 0.0
2002-Jan-14 Mon ### ### ### ### 486,842 0 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### 441,679 0 ### ### 0.0
2002-Jan-10 Thu ### ### ### ### 348,986 0 25.9 25.9 0.0
2002-Jan-09 Wed ### ### ### ### 71.9 71.9 0.0
2002-Jan-08 Tue ### ### ### ### 468,758 0 ### ### 0.0
2002-Jan-07 Mon ### ### 2 ### 301,685 301,685 11.1 11.1 0.0
2002-Jan-04 Fri ### ### ### ### 75.0 75.0 0.0
2002-Jan-03 Thu ### ### ### ### 736,773 0 ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 593,544 0 ### ### 0.0
2001-Dec-31 Mon ### ### 1.89 ### 894,426 ### ### ### 0.0
2001-Dec-28 Fri 1.88 ### 1.88 1.89 71.4 71.4 ###
2001-Dec-27 Thu 1.83 1.89 1.82 1.88 ### ### 0.1
2001-Dec-24 Mon 1.83 1.84 1.81 1.81 244,688 446,555 16.9 16.9 ###
2001-Dec-21 Fri 1.82 1.86 1.81 1.84 ### ### ###
2001-Dec-20 Thu 1.84 1.85 1.83 1.83 27.3 27.3 ###
2001-Dec-19 Wed ### 1.85 1.78 1.84 ### ### ###
2001-Dec-18 Tue 1.83 1.83 1.78 1.78 ### ### 0.1
2001-Dec-17 Mon 1.84 ### 1.758 1.758 9.4 9.4 0.1
2001-Dec-14 Fri 1.81 1.84 1.81 1.81 569,872 ### ### ### ###
2001-Dec-13 Thu 1.87 1.87 1.76 1.84 354,645 643,680 21.1 21.1 ###
2001-Dec-12 Wed 1.84 ### 1.84 1.86 ### ### 0.1
2001-Dec-11 Tue 1.78 1.83 1.77 1.83 1,103,223 ### ### ### ###
2001-Dec-10 Mon ### ### 1.76 1.77 388,689 342,046 ### ### ###
2001-Dec-07 Fri 1.73 1.76 1.72 1.76 ### ### 0.1
2001-Dec-06 Thu 1.75 1.78 1.71 1.71 167,850 ### 19.3 19.3 0.1
2001-Dec-05 Wed 1.75 1.76 1.71 1.73 26.3 26.3 ###
2001-Dec-04 Tue 1.73 1.8 1.73 1.77 ### ### ###
2001-Dec-03 Mon ### 1.73 1.7 1.73 84.3 84.3 ###
2001-Nov-30 Fri ### 1.72 ### 1.72 530,679 456,383 ### ### 0.1
2001-Nov-29 Thu ### ### ### ### 110,571 0 29.9 29.9 0.0
2001-Nov-28 Wed 1.72 1.72 ### ### 16.4 16.4 0.0
2001-Nov-27 Tue ### 1.73 ### 1.72 ### ### 0.1
2001-Nov-26 Mon ### 1.7 ### ### 293,855 249,776 78.3 78.3 0.0
2001-Nov-23 Fri ### ### ### ### 386,328 0 17.5 17.5 0.0
2001-Nov-22 Thu ### ### ### ### 20.2 20.2 0.0
2001-Nov-21 Wed 1.7 1.71 ### ### 179,656 ### ### ### 0.0
2001-Nov-20 Tue ### 1.7 ### 1.7 482,728 ### 89.6 89.6 ###
2001-Nov-19 Mon ### ### ### ### 67.2 67.2 0.0
2001-Nov-16 Fri ### ### 1.58 ### 408,945 ### 8.5 8.5 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed 1.726 1.73 ### ### 352,980 305,327 ### ### 0.0
2001-Nov-13 Tue 1.71 1.74 ### 1.7 883,374 ### ### ### ###
2001-Nov-12 Mon 1.56 ### 1.56 ### 1,281,455 ### 95.8 95.8 0.0
2001-Nov-09 Fri 1.5 1.54 1.5 1.54 146,548 222,752 86.6 86.6 ###
2001-Nov-08 Thu ### 1.5 ### 1.5 84.0 84.0 0.1
2001-Nov-07 Wed 1.49 1.49 1.46 1.47 25.4 25.4 ###
2001-Nov-06 Tue 1.47 1.48 1.46 1.48 128,487 188,875 ### ### 0.1
2001-Nov-05 Mon 1.47 1.47 1.45 1.455 35.2 35.2 ###
2001-Nov-02 Fri 1.49 1.5 1.45 1.47 503,754 ### 20.4 20.4 ###
2001-Nov-01 Thu 1.5 1.5 1.47 1.49 ### ### ###
2001-Oct-31 Wed 1.52 1.54 1.46 ### 26.3 26.3 0.0
2001-Oct-30 Tue 1.56 1.56 1.53 1.53 ### ### ###
2001-Oct-29 Mon 1.56 1.58 1.54 1.58 ### ### 0.1
2001-Oct-26 Fri 1.52 1.57 1.52 1.55 ### ### ###
2001-Oct-25 Thu 1.48 1.51 1.47 1.5 552,820 ### ### ### 0.1
2001-Oct-24 Wed 1.46 1.5 1.46 1.46 ### ### 0.1
2001-Oct-23 Tue 1.46 1.48 1.41 1.44 598,980 865,526 ### ### 0.1
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri 1.4 1.4 ### ### 785,348 549,743 8.9 8.9 0.0
2001-Oct-18 Thu ### ### ### ### 363,624 0 90.9 90.9 0.0
2001-Oct-17 Wed ### ### ### ### 174,448 0 19.1 19.1 0.0
2001-Oct-16 Tue ### ### ### ### 74.8 74.8 0.0
2001-Oct-15 Mon 1.4 1.4 ### ### ### ### 0.0
2001-Oct-12 Fri 1.4 1.43 ### 1.4 ### ### ###
2001-Oct-11 Thu ### ### ### ### 739,940 0 ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 429,742 0 28.0 28.0 0.0
2001-Oct-09 Tue ### ### ### ### 21.6 21.6 0.0
2001-Oct-08 Mon ### ### 1.25 ### 568,625 ### ### ### 0.0
2001-Oct-05 Fri 1.28 ### 1.28 ### ### ### 0.0
2001-Oct-04 Thu 1.26 ### 1.25 1.28 80.2 80.2 ###
2001-Oct-03 Wed 1.24 1.27 1.24 1.25 217,583 ### 77.4 77.4 ###
2001-Oct-02 Tue 1.23 1.241 1.22 1.241 400,559 492,887 68.0 68.0 0.1
2001-Oct-01 Mon 1.24 1.24 1.23 1.23 141,280 174,480 ### ### 0.1
2001-Sep-28 Fri 1.25 1.26 1.21 1.22 12.8 12.8 0.1
2001-Sep-27 Thu 1.26 1.27 1.23 1.24 500,089 ### 21.5 21.5 0.1
2001-Sep-26 Wed 1.26 1.29 1.25 1.28 330,051 ### ### ### ###
2001-Sep-25 Tue 1.225 1.28 1.22 1.24 75.1 75.1 0.1
2001-Sep-24 Mon ### 1.2 ### ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-24 03:42:24 thru 2026-03-24 03:42:24 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000