FinData: Historical Data for OBB, IINX

Thursday, 02 May 2024

Ionix Technology Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	0.0160	0.0180	0.0155	0.0168	1,563,900
13/10/22	0.0170	0.0190	0.0164	0.0180	162,600
12/10/22	0.0180	0.0191	0.0162	0.0180	1,107,300
11/10/22	0.0180	0.0190	0.0166	0.0180	1,100,300
10/10/22	0.0199	0.0205	0.0167	0.0190	1,231,500
07/10/22	0.0180	0.0200	0.0170	0.0200	660,400
06/10/22	0.0200	0.0220	0.0185	0.0205	1,030,300
05/10/22	0.0199	0.0205	0.0162	0.0200	1,644,700
04/10/22	0.0222	0.0225	0.0184	0.0199	1,971,100
03/10/22	0.0182	0.0222	0.0177	0.0222	3,870,500
30/09/22	0.0180	0.0203	0.0160	0.0193	3,249,000
29/09/22	0.0152	0.0180	0.0150	0.0180	389,200
28/09/22	0.0152	0.0158	0.0140	0.0158	54,800
26/09/22	0.0160	0.0160	0.0135	0.0135	600,500
23/09/22	0.0171	0.0171	0.0150	0.0165	236,000
22/09/22	0.0184	0.0184	0.0150	0.0180	672,900
21/09/22	0.0150	0.0184	0.0150	0.0184	95,800
20/09/22	0.0184	0.0184	0.0155	0.0170	319,800
19/09/22	0.0210	0.0253	0.0160	0.0182	3,912,500
16/09/22	0.0160	0.0160	0.0143	0.0160	517,100
15/09/22	0.0143	0.0165	0.0140	0.0150	589,800
14/09/22	0.0169	0.0175	0.0130	0.0134	2,098,200
13/09/22	0.0177	0.0189	0.0166	0.0189	121,700
12/09/22	0.0163	0.0190	0.0163	0.0190	102,700
09/09/22	0.0165	0.0169	0.0163	0.0163	156,900
08/09/22	0.0160	0.0180	0.0151	0.0160	1,418,600
07/09/22	0.0145	0.0160	0.0145	0.0160	358,800
06/09/22	0.0170	0.0179	0.0156	0.0164	289,300
02/09/22	0.0151	0.0193	0.0151	0.0170	967,900
01/09/22	0.0145	0.0180	0.0145	0.0180	1,503,500
31/08/22	0.0152	0.0152	0.0140	0.0150	1,585,500
30/08/22	0.0157	0.0160	0.0150	0.0160	2,939,100
29/08/22	0.0180	0.0180	0.0157	0.0165	560,400
26/08/22	0.0210	0.0210	0.0155	0.0192	223,100
25/08/22	0.0170	0.0200	0.0166	0.0189	289,700
24/08/22	0.0182	0.0182	0.0170	0.0170	37,000
23/08/22	0.0191	0.0191	0.0170	0.0170	204,000
22/08/22	0.0182	0.0200	0.0167	0.0170	137,500
19/08/22	0.0186	0.0197	0.0172	0.0197	59,000
18/08/22	0.0210	0.0210	0.0175	0.0180	197,300
17/08/22	0.0186	0.0210	0.0175	0.0210	169,900
16/08/22	0.0180	0.0221	0.0175	0.0175	706,400
15/08/22	0.0202	0.0202	0.0166	0.0166	688,200

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%