Intra Energy Corporation Limited (IEC.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0020

-0.0010

(-33.33%)

As of 10:19AM AEST. Market open.

Time Period:

May 17, 2023 - May 17, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	2,701,597
May 16, 2024	0.0015	0.0030	0.0015	0.0030	0.0030	45,603,111
May 15, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,850,000
May 14, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	2,296,000
May 13, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	12,750,000
May 10, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 09, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
May 08, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	2,040,000
May 07, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	4,491,000
May 06, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 02, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,050,000
May 01, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 30, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 29, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 26, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	32,000
Apr 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,904,024
Apr 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
Apr 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	760,009
Apr 17, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	675,000
Apr 16, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	4,341,250
Apr 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
Apr 10, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500,000
Apr 09, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	130,000
Apr 08, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,755,560
Apr 05, 2024	0.0020	0.0020	0.0015	0.0015	0.0015	30,000,000
Apr 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,471,457
Apr 03, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	24,669,111
Apr 02, 2024	0.0025	0.0030	0.0020	0.0020	0.0020	27,232,604
Mar 28, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,000,732
Mar 27, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 26, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 25, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	9,712,046
Mar 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	600,000
Mar 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,450,000
Mar 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,780,750
Mar 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	200,000
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,833,982
Mar 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 12, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	625,000
Mar 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	100,000
Mar 08, 2024	0.0020	0.0025	0.0020	0.0025	0.0025	930,000
Mar 07, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	975,000
Mar 06, 2024	0.0020	0.0025	0.0020	0.0020	0.0020	3,896,076
Mar 05, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	235,001
Mar 04, 2024	0.0030	0.0030	0.0020	0.0020	0.0020	11,629,497
Mar 01, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 29, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 28, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 27, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 26, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 23, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	666,666
Feb 22, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	5,145,714
Feb 21, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 20, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Feb 19, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 16, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	805,000
Feb 15, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 14, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 13, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 12, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,000,000
Feb 09, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	307,143
Feb 08, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Feb 07, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	25,000
Feb 06, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	10,646,485
Feb 05, 2024	0.0025	0.0030	0.0025	0.0030	0.0030	700,000
Feb 02, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	382,742
Feb 01, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	182,036
Jan 31, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	135,000
Jan 30, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	1,000,000
Jan 29, 2024	0.0025	0.0025	0.0020	0.0020	0.0020	10,550,000
Jan 25, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 23, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	687,778
Jan 22, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	4,625,026
Jan 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	649,340
Jan 18, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,164,394
Jan 17, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	9,179,921
Jan 16, 2024	0.0030	0.0030	0.0025	0.0025	0.0025	2,436,000
Jan 15, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	2,100,000
Jan 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	168,333
Jan 11, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	5,979,640
Jan 10, 2024	0.0040	0.0040	0.0035	0.0040	0.0040	2,037,267
Jan 09, 2024	0.0030	0.0040	0.0030	0.0040	0.0040	8,572,276
Jan 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	6,399,999
Jan 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	482,665
Jan 04, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,806,580
Jan 03, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,123,464
Jan 02, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,296,012
Dec 29, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 28, 2023	0.0035	0.0035	0.0035	0.0035	0.0035	-
Dec 27, 2023	0.0030	0.0035	0.0030	0.0035	0.0035	623,422
Dec 22, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 21, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,299.83+15.07(+0.07%)

S&P 5005,297.10-11.05(-0.21%)

DOW39,869.38-38.62(-0.10%)

CAD/USD0.7340-0.0006(-0.08%)

CRUDE OIL79.39+0.16(+0.20%)

Bitcoin CAD89,249.90-407.16(-0.45%)

Intra Energy Corporation Limited (IEC.AX)

S&P/TSX
22,299.83
+15.07(+0.07%)

S&P 500
5,297.10
-11.05(-0.21%)

DOW
39,869.38
-38.62(-0.10%)

CAD/USD
0.7340
-0.0006(-0.08%)

CRUDE OIL
79.39
+0.16(+0.20%)

Bitcoin CAD
89,249.90
-407.16(-0.45%)