Ironbark Capital Limited (IBC.AX)

Compare

0.4100

-0.0300

(-6.82%)

At close: 12:33:21 PM GMT+10

Currency in AUD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 7, 2025	0.4300	0.4300	0.4100	0.4100	0.4100	101,620
Apr 4, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	32,750
Apr 3, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 2, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 1, 2025	0.4400	0.4400	0.4350	0.4350	0.4350	39,944
Mar 31, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	-
Mar 28, 2025	0.4450	0.4450	0.4450	0.4450	0.4450	1,000
Mar 27, 2025	0.4475	0.4475	0.4450	0.4450	0.4450	2,002
Mar 26, 2025	0.4450	0.4500	0.4450	0.4500	0.4500	2,000
Mar 25, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 24, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	97,744
Mar 21, 2025	0.4350	0.4350	0.4350	0.4350	0.4350	36,337
Mar 20, 2025	0.4400	0.4400	0.4350	0.4350	0.4350	11,932
Mar 19, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	80,782
Mar 18, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 17, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 14, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 13, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	11,000
Mar 12, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 11, 2025	0.4450	0.4450	0.4400	0.4400	0.4400	100,000
Mar 10, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	100,000
Mar 7, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	3,163
Mar 6, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 5, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	18,476
Mar 4, 2025	0.0120 Dividend
Mar 4, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	22,224
Mar 3, 2025	0.4550	0.4550	0.4500	0.4500	0.4380	130,243
Feb 28, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Feb 27, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	140,000
Feb 26, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	20,000
Feb 25, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	88,000
Feb 24, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	-
Feb 21, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	-
Feb 20, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	40,000
Feb 19, 2025	0.4550	0.4600	0.4550	0.4600	0.4477	20,000
Feb 18, 2025	0.4500	0.4500	0.4500	0.4500	0.4380	4,323
Feb 17, 2025	0.4500	0.4500	0.4500	0.4500	0.4380	-
Feb 14, 2025	0.4500	0.4500	0.4500	0.4500	0.4380	57,792
Feb 13, 2025	0.4550	0.4550	0.4500	0.4550	0.4429	145,000
Feb 12, 2025	0.4550	0.4600	0.4550	0.4600	0.4477	42,013
Feb 11, 2025	0.4550	0.4550	0.4500	0.4500	0.4380	24,200
Feb 10, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Feb 7, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Feb 6, 2025	0.4500	0.4550	0.4500	0.4550	0.4429	11,877
Feb 5, 2025	0.4550	0.4550	0.4525	0.4550	0.4429	189,313
Feb 4, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Feb 3, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Jan 31, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Jan 30, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	37,756
Jan 29, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Jan 28, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Jan 24, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	36,458
Jan 23, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	14,141
Jan 22, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	-
Jan 21, 2025	0.4550	0.4550	0.4550	0.4550	0.4429	1,000
Jan 20, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	12,000
Jan 17, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	2
Jan 16, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	-
Jan 15, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	-
Jan 14, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	3,000
Jan 13, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	-
Jan 10, 2025	0.4600	0.4600	0.4600	0.4600	0.4477	64,173
Jan 9, 2025	0.4650	0.4650	0.4650	0.4650	0.4526	-
Jan 8, 2025	0.4650	0.4650	0.4650	0.4650	0.4526	-
Jan 7, 2025	0.4650	0.4650	0.4650	0.4650	0.4526	-
Jan 6, 2025	0.4650	0.4650	0.4650	0.4650	0.4526	-
Jan 3, 2025	0.4650	0.4650	0.4650	0.4650	0.4526	-
Jan 2, 2025	0.4650	0.4650	0.4650	0.4650	0.4526	-
Dec 31, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	2,000
Dec 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Dec 27, 2024	0.4600	0.4600	0.4550	0.4550	0.4429	100,841
Dec 24, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	4,608
Dec 20, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	24,789
Dec 19, 2024	0.4650	0.4650	0.4550	0.4550	0.4429	104,846
Dec 18, 2024	0.4625	0.4625	0.4625	0.4625	0.4502	2,150
Dec 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	16,609
Dec 12, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 11, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 10, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	10,000
Dec 9, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	38,500
Dec 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	528
Dec 5, 2024	0.4600	0.4600	0.4550	0.4550	0.4429	77,640
Dec 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Dec 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 29, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 27, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	12,263
Nov 26, 2024	0.4600	0.4625	0.4600	0.4625	0.4502	528
Nov 25, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	1,777
Nov 22, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	131,370
Nov 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	15,000
Nov 19, 2024	0.4600	0.4650	0.4600	0.4650	0.4526	78,952
Nov 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	27,253
Nov 14, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Nov 13, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Nov 12, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Nov 11, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Nov 8, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Nov 7, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	20,000
Nov 6, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	54
Nov 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 4, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Nov 1, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Oct 31, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Oct 30, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	20,304
Oct 29, 2024	0.4650	0.4650	0.4600	0.4650	0.4526	9,356
Oct 28, 2024	0.4600	0.4650	0.4600	0.4650	0.4526	28
Oct 25, 2024	0.4625	0.4625	0.4625	0.4625	0.4502	2,150
Oct 24, 2024	0.4625	0.4625	0.4625	0.4625	0.4502	-
Oct 23, 2024	0.4625	0.4625	0.4625	0.4625	0.4502	-
Oct 22, 2024	0.4625	0.4625	0.4625	0.4625	0.4502	-
Oct 21, 2024	0.4625	0.4625	0.4625	0.4625	0.4502	4,000
Oct 18, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Oct 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	9,964
Oct 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Oct 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Oct 14, 2024	0.4650	0.4650	0.4600	0.4600	0.4477	42,000
Oct 11, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 10, 2024	0.4600	0.4600	0.4550	0.4550	0.4429	107,000
Oct 9, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 8, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 7, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 4, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 3, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 2, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Oct 1, 2024	0.4650	0.4650	0.4550	0.4550	0.4429	6,272
Sep 30, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Sep 27, 2024	0.4600	0.4650	0.4550	0.4550	0.4429	2,102
Sep 26, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Sep 25, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	-
Sep 24, 2024	0.4650	0.4650	0.4650	0.4650	0.4526	5,000
Sep 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	-
Sep 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	216,505
Sep 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	14,249
Sep 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	4,746
Sep 17, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	13,922
Sep 16, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	1
Sep 13, 2024	0.4500	0.4500	0.4500	0.4500	0.4380	8,079
Sep 12, 2024	0.4600	0.4600	0.4500	0.4500	0.4380	28,720
Sep 11, 2024	0.4550	0.4550	0.4500	0.4500	0.4380	5,000
Sep 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	-
Sep 9, 2024	0.4550	0.4550	0.4550	0.4550	0.4429	1,125
Sep 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Sep 5, 2024	0.0125 Dividend
Sep 5, 2024	0.4600	0.4600	0.4600	0.4600	0.4477	-
Sep 4, 2024	0.4650	0.4650	0.4600	0.4600	0.4356	47,320
Sep 3, 2024	0.4750	0.4750	0.4750	0.4750	0.4498	-
Sep 2, 2024	0.4750	0.4750	0.4750	0.4750	0.4498	5,166
Aug 30, 2024	0.4750	0.4750	0.4750	0.4750	0.4498	12,000
Aug 29, 2024	0.4725	0.4725	0.4725	0.4725	0.4474	1,063
Aug 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4498	-
Aug 27, 2024	0.4750	0.4750	0.4750	0.4750	0.4498	2,100
Aug 26, 2024	0.4700	0.4700	0.4700	0.4700	0.4450	-
Aug 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4450	4,200
Aug 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4498	2,000
Aug 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4356	-
Aug 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4356	40,000
Aug 19, 2024	0.4800	0.4800	0.4800	0.4800	0.4545	-
Aug 16, 2024	0.4800	0.4800	0.4800	0.4800	0.4545	-
Aug 15, 2024	0.4800	0.4800	0.4800	0.4800	0.4545	-
Aug 14, 2024	0.4550	0.4800	0.4550	0.4800	0.4545	250,000
Aug 13, 2024	0.4450	0.4500	0.4450	0.4500	0.4261	83,068
Aug 12, 2024	0.4400	0.4450	0.4400	0.4400	0.4166	28,721
Aug 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	-
Aug 8, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	2,245
Aug 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Aug 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Aug 5, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	110,000
Aug 2, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Aug 1, 2024	0.4450	0.4450	0.4400	0.4400	0.4166	117,906
Jul 31, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	3
Jul 30, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jul 29, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jul 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	84,000
Jul 25, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	22
Jul 24, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	8,500
Jul 23, 2024	0.4450	0.4450	0.4350	0.4350	0.4119	132,825
Jul 22, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	18,000
Jul 19, 2024	0.4400	0.4450	0.4400	0.4450	0.4214	8,210
Jul 18, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	48,366
Jul 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jul 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	32,555
Jul 15, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	3,334
Jul 12, 2024	0.4425	0.4425	0.4425	0.4425	0.4190	-
Jul 11, 2024	0.4400	0.4425	0.4400	0.4425	0.4190	7,210
Jul 10, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	10,000
Jul 9, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	1,125
Jul 8, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	262
Jul 5, 2024	0.4350	0.4450	0.4350	0.4450	0.4214	522
Jul 4, 2024	0.4300	0.4300	0.4300	0.4300	0.4072	-
Jul 3, 2024	0.4300	0.4300	0.4300	0.4300	0.4072	-
Jul 2, 2024	0.4300	0.4300	0.4300	0.4300	0.4072	8,304
Jul 1, 2024	0.4300	0.4300	0.4300	0.4300	0.4072	-
Jun 28, 2024	0.4400	0.4400	0.4300	0.4300	0.4072	15,242
Jun 27, 2024	0.4400	0.4400	0.4300	0.4300	0.4072	223,965
Jun 26, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	61,765
Jun 25, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	-
Jun 24, 2024	0.4500	0.4500	0.4450	0.4450	0.4214	2,006
Jun 21, 2024	0.4500	0.4500	0.4500	0.4500	0.4261	-
Jun 20, 2024	0.4500	0.4500	0.4500	0.4500	0.4261	-
Jun 19, 2024	0.4500	0.4500	0.4500	0.4500	0.4261	-
Jun 18, 2024	0.4450	0.4500	0.4450	0.4500	0.4261	22,729
Jun 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jun 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	12,190
Jun 13, 2024	0.4400	0.4400	0.4350	0.4350	0.4119	130,000
Jun 12, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	3,000
Jun 11, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	6,666
Jun 7, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jun 6, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jun 5, 2024	0.4400	0.4400	0.4350	0.4400	0.4166	135,871
Jun 4, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Jun 3, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	419,118
May 31, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	-
May 30, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	30,158
May 29, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	19,842
May 28, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 27, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 24, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 22, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 21, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	43,548
May 20, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 17, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 16, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
May 15, 2024	0.4450	0.4450	0.4400	0.4400	0.4166	154,261
May 14, 2024	0.4500	0.4500	0.4350	0.4350	0.4119	324,452
May 13, 2024	0.4550	0.4550	0.4350	0.4350	0.4119	269,823
May 10, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	6,825
May 9, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	5,808
May 8, 2024	0.4500	0.4500	0.4500	0.4500	0.4261	60,139
May 7, 2024	0.4500	0.4550	0.4500	0.4500	0.4261	67,886
May 6, 2024	0.4600	0.4600	0.4600	0.4600	0.4356	-
May 3, 2024	0.4600	0.4600	0.4600	0.4600	0.4356	-
May 2, 2024	0.4600	0.4600	0.4600	0.4600	0.4356	5,200
May 1, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	6,500
Apr 30, 2024	0.4550	0.4650	0.4500	0.4650	0.4403	84,440
Apr 29, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	-
Apr 26, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	4,010
Apr 24, 2024	0.4550	0.4550	0.4500	0.4500	0.4261	5,477
Apr 23, 2024	0.4400	0.4400	0.4400	0.4400	0.4166	-
Apr 22, 2024	0.4450	0.4550	0.4400	0.4400	0.4166	103,624
Apr 19, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	2,108
Apr 18, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	-
Apr 17, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	-
Apr 16, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	3,000
Apr 15, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	-
Apr 12, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	500
Apr 11, 2024	0.4500	0.4500	0.4450	0.4450	0.4214	20,000
Apr 10, 2024	0.4450	0.4450	0.4450	0.4450	0.4214	10,000
Apr 9, 2024	0.4500	0.4500	0.4450	0.4450	0.4214	45,763
Apr 8, 2024	0.4550	0.4550	0.4550	0.4550	0.4308	2,197

HFAHF Navigator Global Investments Limited

1.1700

+5.41%

BRSGF Queen's Road Capital Investment Ltd.

4.7750

0.00%

PIAC Princeton Capital Corporation

0.1102

+0.18%

IOOFF Insignia Financial Ltd.

1.3000

-21.69%

ZTMUF Zimtu Capital Corp.

0.0100

-60.00%

EATBF Eat & Beyond Global Holdings Inc.

0.0450

+28.21%

KAT.AX Katana Capital Limited

1.1900

0.00%

LCE.AX London City Equities Limited

0.8700

0.00%

TRRPF Torrent Capital Ltd.

0.4389

-0.25%

EWGFF Eat Well Investment Group Inc.

0.0400

+33.33%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Ironbark Capital Limited (IBC.AX)

Related Tickers