기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Ionic Rare Earths Limited | IXR | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.015 | 0.014 | 0.015 | 0.015 | 0.015 |
IXR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.018 | 0.018 | 0.014 | 0.01524 | 10,086,210 | -0.003 | -16.67% |
1개월 | 0.0185 | 0.019 | 0.014 | 0.016694 | 6,814,098 | -0.0035 | -18.92% |
3개월 | 0.02 | 0.021 | 0.014 | 0.017892 | 6,165,137 | -0.005 | -25.00% |
6개월 | 0.022 | 0.031 | 0.014 | 0.021404 | 10,590,320 | -0.007 | -31.82% |
1년 | 0.026 | 0.034 | 0.014 | 0.022526 | 9,559,775 | -0.011 | -42.31% |
3년 | 0.048 | 0.098 | 0.014 | 0.043188 | 16,323,111 | -0.033 | -68.75% |
5년 | 0.005 | 0.098 | 0.004 | 0.039476 | 16,534,686 | 0.01 | 200.00% |
IXR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
26 4월(4) 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.014 | 28,566,932 |
24 4월(4) 2024 | 0.015 | -0.002 | -11.76% | 0.016 | 0.016 | 0.014 | 36,386,392 |
23 4월(4) 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
22 4월(4) 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 1,891,535 |
19 4월(4) 2024 | 0.018 | 0.0005 | 2.86% | 0.018 | 0.018 | 0.017 | 1,453,281 |
18 4월(4) 2024 | 0.0175 | -0.0005 | -2.78% | 0.018 | 0.018 | 0.0175 | 613,633 |
17 4월(4) 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 3,885,514 |
16 4월(4) 2024 | 0.017 | -0.001 | -5.56% | 0.019 | 0.019 | 0.017 | 3,834,461 |
15 4월(4) 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.017 | 8,874,889 |
12 4월(4) 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 1,893,682 |
11 4월(4) 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.018 | 0.016 | 5,211,371 |
10 4월(4) 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.0175 | 0.0165 | 12,331,406 |
09 4월(4) 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.018 | 0.017 | 3,225,232 |
08 4월(4) 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
05 4월(4) 2024 | 0.017 | 0.00 | 0.00% | 0.018 | 0.018 | 0.017 | 3,519,113 |
04 4월(4) 2024 | 0.017 | -0.0005 | -2.86% | 0.018 | 0.018 | 0.017 | 1,962,787 |
03 4월(4) 2024 | 0.0175 | -0.0005 | -2.78% | 0.019 | 0.019 | 0.017 | 8,430,764 |
02 4월(4) 2024 | 0.018 | 0.00 | 0.00% | 0.019 | 0.019 | 0.017 | 12,505,385 |
28 3월(3) 2024 | 0.018 | 0.00 | 0.00% | 0.0185 | 0.019 | 0.018 | 3,006,128 |