STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Amazon's AWS on course to bring in US$100B in revenue this year

Ionic Rare Earths Limited (IXR.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0130

-0.0010

(-7.14%)

At close: 04:10PM AEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0140	0.0145	0.0130	0.0130	0.0130	3,867,833
May 02, 2024	0.0140	0.0140	0.0130	0.0140	0.0140	6,171,308
May 01, 2024	0.0140	0.0140	0.0130	0.0130	0.0130	7,691,515
Apr 30, 2024	0.0150	0.0150	0.0130	0.0140	0.0140	22,425,974
Apr 29, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	5,118,036
Apr 26, 2024	0.0150	0.0150	0.0140	0.0150	0.0150	28,566,932
Apr 24, 2024	0.0160	0.0160	0.0140	0.0150	0.0150	36,386,392
Apr 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Apr 22, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	1,891,535
Apr 19, 2024	0.0180	0.0180	0.0170	0.0180	0.0180	1,453,281
Apr 18, 2024	0.0180	0.0180	0.0175	0.0180	0.0180	613,633
Apr 17, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	3,885,514
Apr 16, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	3,834,461
Apr 15, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	8,874,889
Apr 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,893,682
Apr 11, 2024	0.0170	0.0180	0.0160	0.0180	0.0180	5,211,371
Apr 10, 2024	0.0170	0.0175	0.0165	0.0170	0.0170	12,331,406
Apr 09, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	3,225,232
Apr 08, 2024	0.0170	0.0175	0.0170	0.0170	0.0170	3,557,428
Apr 05, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	3,519,113
Apr 04, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,962,787
Apr 03, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	8,430,764
Apr 02, 2024	0.0190	0.0190	0.0170	0.0180	0.0180	12,505,385
Mar 28, 2024	0.0185	0.0190	0.0180	0.0190	0.0190	3,006,128
Mar 27, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,594,727
Mar 26, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	6,777,344
Mar 25, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	1,862,601
Mar 22, 2024	0.0190	0.0190	0.0180	0.0190	0.0190	595,145
Mar 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	12,054,612
Mar 20, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	14,725,080
Mar 19, 2024	0.0190	0.0200	0.0180	0.0180	0.0180	10,197,396
Mar 18, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	2,011,672
Mar 15, 2024	0.0190	0.0195	0.0190	0.0190	0.0190	2,044,087
Mar 14, 2024	0.0180	0.0200	0.0180	0.0190	0.0190	8,969,526
Mar 13, 2024	0.0200	0.0210	0.0180	0.0190	0.0190	17,788,864
Mar 12, 2024	0.0190	0.0190	0.0185	0.0190	0.0190	1,786,949
Mar 11, 2024	0.0200	0.0200	0.0185	0.0190	0.0190	1,679,189
Mar 08, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	5,607,521
Mar 07, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	2,108,839
Mar 06, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	12,522,369
Mar 05, 2024	0.0170	0.0175	0.0170	0.0170	0.0170	974,813
Mar 04, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	2,031,697
Mar 01, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	2,223,431
Feb 29, 2024	0.0170	0.0175	0.0170	0.0170	0.0170	4,553,538
Feb 28, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	2,606,583
Feb 27, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	1,709,964
Feb 26, 2024	0.0170	0.0180	0.0170	0.0180	0.0180	5,483,927
Feb 23, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	11,541,053
Feb 22, 2024	0.0200	0.0200	0.0180	0.0180	0.0180	7,786,006
Feb 21, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	5,288,200
Feb 20, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	4,131,622
Feb 19, 2024	0.0180	0.0190	0.0170	0.0190	0.0190	9,077,809
Feb 16, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	4,075,327
Feb 15, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	1,839,724
Feb 14, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	6,183,541
Feb 13, 2024	0.0180	0.0185	0.0180	0.0180	0.0180	9,386,790
Feb 12, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	13,966,820
Feb 09, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	3,909,500
Feb 08, 2024	0.0180	0.0185	0.0180	0.0180	0.0180	3,198,533
Feb 07, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	12,855,843
Feb 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,945,608
Feb 05, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	1,060,440
Feb 02, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	7,616,464
Feb 01, 2024	0.0200	0.0210	0.0190	0.0190	0.0190	5,498,947
Jan 31, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,643,194
Jan 30, 2024	0.0190	0.0200	0.0190	0.0190	0.0190	6,588,324
Jan 29, 2024	0.0200	0.0200	0.0190	0.0200	0.0200	5,420,973
Jan 25, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	4,591,823
Jan 24, 2024	0.0190	0.0195	0.0190	0.0190	0.0190	28,354,575
Jan 23, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	25,325,800
Jan 22, 2024	0.0220	0.0220	0.0190	0.0190	0.0190	38,073,998
Jan 19, 2024	0.0220	0.0230	0.0210	0.0210	0.0210	10,149,180
Jan 18, 2024	0.0250	0.0250	0.0220	0.0220	0.0220	25,008,366
Jan 17, 2024	0.0220	0.0220	0.0215	0.0220	0.0220	1,899,427
Jan 16, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	8,945,798
Jan 15, 2024	0.0230	0.0230	0.0220	0.0220	0.0220	2,888,631
Jan 12, 2024	0.0210	0.0230	0.0210	0.0230	0.0230	3,604,492
Jan 11, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	3,884,438
Jan 10, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	10,681,593
Jan 09, 2024	0.0220	0.0230	0.0220	0.0220	0.0220	5,065,282
Jan 08, 2024	0.0230	0.0240	0.0220	0.0220	0.0220	4,742,721
Jan 05, 2024	0.0250	0.0250	0.0230	0.0230	0.0230	16,730,410
Jan 04, 2024	0.0250	0.0260	0.0240	0.0240	0.0240	9,694,857
Jan 03, 2024	0.0260	0.0260	0.0250	0.0250	0.0250	11,911,162
Jan 02, 2024	0.0280	0.0280	0.0250	0.0260	0.0260	39,920,456
Dec 29, 2023	0.0250	0.0270	0.0230	0.0260	0.0260	33,605,438
Dec 28, 2023	0.0240	0.0240	0.0230	0.0240	0.0240	1,295,067
Dec 27, 2023	0.0220	0.0250	0.0210	0.0230	0.0230	19,488,425
Dec 22, 2023	0.0220	0.0220	0.0210	0.0220	0.0220	15,420,122
Dec 21, 2023	0.0220	0.0220	0.0210	0.0220	0.0220	5,342,202
Dec 20, 2023	0.0200	0.0220	0.0200	0.0220	0.0220	4,806,477
Dec 19, 2023	0.0210	0.0220	0.0200	0.0210	0.0210	7,845,252
Dec 18, 2023	0.0210	0.0220	0.0200	0.0200	0.0200	9,036,880
Dec 15, 2023	0.0200	0.0210	0.0200	0.0210	0.0210	7,622,552
Dec 14, 2023	0.0200	0.0210	0.0200	0.0200	0.0200	1,847,752
Dec 13, 2023	0.0210	0.0210	0.0200	0.0210	0.0210	1,834,206
Dec 12, 2023	0.0210	0.0220	0.0210	0.0210	0.0210	8,898,307
Dec 11, 2023	0.0220	0.0220	0.0210	0.0210	0.0210	5,328,450
Dec 08, 2023	0.0210	0.0220	0.0210	0.0220	0.0220	1,357,254
Dec 07, 2023	0.0210	0.0220	0.0210	0.0210	0.0210	2,193,020
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,931.39+108.17(+0.50%)

S&P 5005,134.37+70.17(+1.39%)

DOW38,730.23+504.57(+1.32%)

CAD/USD0.7309-0.0005(-0.06%)

CRUDE OIL78.25-0.70(-0.89%)

Bitcoin CAD84,553.37+3,653.28(+4.52%)

STOCKS SURGE AFTER U.S. JOBS PRINT, APPLE RESULTS

Ionic Rare Earths Limited (IXR.AX)

S&P/TSX
21,931.39
+108.17(+0.50%)

S&P 500
5,134.37
+70.17(+1.39%)

DOW
38,730.23
+504.57(+1.32%)

CAD/USD
0.7309
-0.0005(-0.06%)

CRUDE OIL
78.25
-0.70(-0.89%)

Bitcoin CAD
84,553.37
+3,653.28(+4.52%)