IEC.AX - Intra Energy Corporation Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20190.00600.00600.00600.00600.0060-
Oct 17, 20190.00600.00600.00600.00600.0060-
Oct 16, 20190.00600.00600.00600.00600.006014,000
Oct 15, 20190.00700.00700.00700.00700.0070-
Oct 14, 20190.00700.00700.00600.00700.0070634,892
Oct 11, 20190.00700.00700.00700.00700.007029,000
Oct 10, 20190.00800.00800.00800.00800.0080895,795
Oct 09, 20190.00700.00700.00700.00700.0070-
Oct 08, 20190.00700.00700.00700.00700.0070-
Oct 07, 20190.00700.00700.00700.00700.0070-
Oct 04, 20190.00700.00700.00700.00700.0070-
Oct 03, 20190.00700.00700.00700.00700.0070200,000
Oct 02, 20190.00700.00700.00700.00700.00701,765
Oct 01, 20190.00700.00700.00700.00700.0070-
Sep 30, 20190.00700.00700.00700.00700.0070-
Sep 27, 20190.00700.00700.00700.00700.0070142,992
Sep 26, 20190.00700.00700.00700.00700.0070-
Sep 25, 20190.00700.00700.00700.00700.0070237,340
Sep 24, 20190.00700.00700.00600.00600.00601,695,795
Sep 23, 20190.00800.00800.00800.00800.0080273,871
Sep 20, 20190.00900.00900.00800.00800.0080796,840
Sep 19, 20190.01000.01000.01000.01000.010025,000
Sep 18, 20190.01100.01100.01100.01100.0110-
Sep 17, 20190.01100.01100.01100.01100.0110-
Sep 16, 20190.01100.01100.01100.01100.0110-
Sep 13, 20190.01100.01100.01100.01100.0110500,000
Sep 12, 20190.01000.01000.01000.01000.0100-
Sep 11, 20190.01000.01000.01000.01000.010033,230
Sep 10, 20190.01000.01000.01000.01000.010034,307
Sep 09, 20190.01000.01000.01000.01000.010032,384
Sep 06, 20190.01000.01000.01000.01000.0100-
Sep 05, 20190.00900.01000.00900.01000.0100864,480
Sep 04, 20190.00900.00900.00900.00900.0090-
Sep 03, 20190.00900.00900.00900.00900.0090400,000
Sep 02, 20190.00900.00900.00900.00900.0090158,708
Aug 30, 20190.00900.00900.00900.00900.0090-
Aug 29, 20190.00900.00900.00900.00900.0090-
Aug 28, 20190.00900.00900.00900.00900.0090-
Aug 27, 20190.00900.00900.00900.00900.0090-
Aug 26, 20190.00900.00900.00900.00900.0090-
Aug 23, 20190.00900.00900.00900.00900.0090103,660
Aug 22, 20190.01000.01000.01000.01000.0100-
Aug 21, 20190.01000.01000.01000.01000.0100-
Aug 20, 20190.01000.01000.01000.01000.0100-
Aug 19, 20190.01000.01000.01000.01000.0100-
Aug 16, 20190.01000.01000.01000.01000.0100-
Aug 15, 20190.01000.01000.01000.01000.0100-
Aug 14, 20190.01000.01000.01000.01000.010070,000
Aug 13, 20190.01000.01000.01000.01000.01001,200,000
Aug 12, 20190.01000.01000.01000.01000.0100-
Aug 09, 20190.01000.01000.01000.01000.0100-
Aug 08, 20190.01000.01000.01000.01000.0100-
Aug 07, 20190.01000.01000.01000.01000.0100-
Aug 06, 20190.01000.01000.01000.01000.0100-
Aug 05, 20190.01000.01000.01000.01000.0100100,000
Aug 02, 20190.01100.01100.00900.01000.01001,183,839
Aug 01, 20190.01200.01200.01200.01200.01201,220,000
Jul 31, 20190.01300.01300.01300.01300.0130200,000
Jul 30, 20190.01300.01300.01300.01300.0130138,461
Jul 29, 20190.01300.01300.01300.01300.013038,400
Jul 26, 20190.01300.01300.01300.01300.0130590,517
Jul 25, 20190.01300.01300.01300.01300.0130-
Jul 24, 20190.01300.01300.01300.01300.0130-
Jul 23, 20190.01300.01300.01300.01300.0130-
Jul 22, 20190.01300.01300.01300.01300.0130-
Jul 19, 20190.01300.01300.01300.01300.0130-
Jul 18, 20190.01300.01300.01300.01300.0130-
Jul 17, 20190.01300.01300.01300.01300.0130-
Jul 16, 20190.01300.01300.01300.01300.0130136,576
Jul 15, 20190.01500.01500.01500.01500.01501,150,000
Jul 12, 20190.01400.01400.01400.01400.0140-
Jul 11, 20190.01400.01400.01400.01400.0140-
Jul 10, 20190.01400.01400.01400.01400.0140-
Jul 09, 20190.01400.01400.01400.01400.0140-
Jul 08, 20190.01400.01400.01400.01400.0140-
Jul 05, 20190.01400.01400.01400.01400.0140-
Jul 04, 20190.01400.01400.01400.01400.0140-
Jul 03, 20190.01400.01400.01400.01400.0140269,000
Jul 02, 20190.01200.01200.01200.01200.0120-
Jul 01, 20190.01200.01200.01200.01200.0120-
Jun 28, 20190.01200.01200.01200.01200.0120-
Jun 27, 20190.01200.01200.01200.01200.01205,000
Jun 26, 20190.01300.01300.01300.01300.0130160,517
Jun 25, 20190.01200.01200.01200.01200.0120352,847
Jun 24, 20190.01200.01200.01200.01200.0120500,000
Jun 21, 20190.01200.01200.01200.01200.012038,472
Jun 20, 20190.01300.01300.01300.01300.01301,000,000
Jun 19, 20190.01300.01300.01300.01300.0130399,000
Jun 18, 20190.01400.01400.01400.01400.0140-
Jun 17, 20190.01400.01400.01400.01400.0140187,791
Jun 14, 20190.01300.01300.01300.01300.0130-
Jun 13, 20190.01300.01300.01300.01300.0130157,500
Jun 12, 20190.01300.01300.01300.01300.0130-
Jun 11, 20190.01300.01300.01300.01300.013018,750
Jun 07, 20190.01400.01400.01400.01400.0140424,262
Jun 06, 20190.01400.01400.01400.01400.0140-
Jun 05, 20190.01400.01400.01400.01400.0140-
Jun 04, 20190.01400.01400.01400.01400.0140-
Jun 03, 20190.01400.01400.01400.01400.0140-
May 31, 20190.01400.01400.01400.01400.014012,222
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...