ASX - Delayed Quote AUD

icetana Limited (ICE.AX)

0.0180

+0.0010

+(5.88%)

At close: January 31 at 3:38:39 PM GMT+11

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	0.0150	0.0180	0.0150	0.0180	0.0180	459,365
Jan 31, 2025	0.0150	0.0180	0.0150	0.0180	0.0180	459,365
Jan 30, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	157,098
Jan 29, 2025	0.0180	0.0180	0.0170	0.0170	0.0170	82,316
Jan 28, 2025	0.0180	0.0180	0.0180	0.0180	0.0180	111,111
Jan 24, 2025	0.0180	0.0180	0.0170	0.0170	0.0170	134,259
Jan 23, 2025	0.0200	0.0210	0.0170	0.0170	0.0170	6,296,011
Jan 22, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 21, 2025	0.0170	0.0170	0.0150	0.0150	0.0150	630,289
Jan 20, 2025	0.0180	0.0180	0.0170	0.0170	0.0170	7,708
Jan 17, 2025	0.0170	0.0170	0.0170	0.0170	0.0170	42,086
Jan 16, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	4,233
Jan 15, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	100,000
Jan 14, 2025	0.0140	0.0150	0.0140	0.0150	0.0150	119,592
Jan 13, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	12,044
Jan 10, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	9,376
Jan 9, 2025	0.0150	0.0150	0.0140	0.0140	0.0140	331,276
Jan 8, 2025	0.0150	0.0160	0.0150	0.0150	0.0150	203,103
Jan 7, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	228,252
Jan 6, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	1,062,779
Jan 3, 2025	0.0150	0.0150	0.0150	0.0150	0.0150	350,000
Jan 2, 2025	0.0180	0.0180	0.0160	0.0180	0.0180	95,152
Dec 31, 2024	0.0160	0.0180	0.0160	0.0170	0.0170	194,528
Dec 30, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	371,770
Dec 27, 2024	0.0190	0.0190	0.0160	0.0180	0.0180	203,762
Dec 24, 2024	0.0170	0.0190	0.0170	0.0190	0.0190	317,470
Dec 23, 2024	0.0170	0.0180	0.0170	0.0170	0.0170	137,041
Dec 20, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	159,376
Dec 19, 2024	0.0190	0.0190	0.0180	0.0180	0.0180	86,878
Dec 18, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	533,347
Dec 17, 2024	0.0240	0.0240	0.0190	0.0200	0.0200	4,334,311
Dec 16, 2024	0.0220	0.0390	0.0220	0.0250	0.0250	11,543,412
Dec 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	50,000
Dec 12, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 11, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 10, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 9, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 6, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 5, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 4, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 3, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Dec 2, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	-
Nov 29, 2024	0.0160	0.0180	0.0140	0.0140	0.0140	637,415
Nov 28, 2024	0.0200	0.0200	0.0160	0.0160	0.0160	215,674
Nov 27, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	189,947
Nov 26, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Nov 25, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	189,961
Nov 22, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 21, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 20, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	60,000
Nov 19, 2024	0.0170	0.0170	0.0160	0.0160	0.0160	86,263
Nov 18, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	17,750
Nov 15, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	104,705
Nov 14, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 13, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 12, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	2,146
Nov 11, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Nov 8, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	10,000
Nov 7, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	20,285
Nov 6, 2024	0.0170	0.0170	0.0165	0.0165	0.0165	162,896
Nov 5, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	4,792
Nov 4, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	1,502
Nov 1, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	-
Oct 31, 2024	0.0180	0.0180	0.0170	0.0170	0.0170	82,395
Oct 30, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	400,000
Oct 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,454
Oct 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58,021
Oct 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Oct 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Oct 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	69,496
Oct 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Oct 11, 2024	0.0180	0.0200	0.0180	0.0200	0.0200	39,999
Oct 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	50,000
Oct 9, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 8, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 7, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 4, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Oct 3, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	160,000
Oct 2, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	14,897
Oct 1, 2024	0.0210	0.0210	0.0190	0.0190	0.0190	297,672
Sep 30, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 27, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 26, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 25, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	21,665
Sep 24, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	5,300
Sep 23, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	64,010
Sep 20, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 19, 2024	0.0250	0.0250	0.0240	0.0240	0.0240	130,511
Sep 18, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 17, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
Sep 16, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	100,000
Sep 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	13,825
Sep 11, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,107
Sep 10, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	1,047
Sep 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 5, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 4, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 3, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Sep 2, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	7,696
Aug 30, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 29, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 28, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 27, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 26, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 23, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 22, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 21, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 20, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 19, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 16, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	8,630
Aug 15, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	6,421
Aug 14, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
Aug 13, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,089
Aug 12, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 9, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	2,100
Aug 8, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 7, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Aug 6, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	150,000
Aug 5, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 2, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	213,782
Aug 1, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	115,718
Jul 31, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jul 30, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	1,975
Jul 29, 2024	0.0270	0.0270	0.0260	0.0260	0.0260	381,110
Jul 26, 2024	0.0230	0.0250	0.0230	0.0250	0.0250	335,398
Jul 25, 2024	0.0190	0.0200	0.0190	0.0200	0.0200	286,926
Jul 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	4,771
Jul 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 19, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jul 18, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	75,000
Jul 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	111,644
Jul 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 9, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Jul 8, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	12,316
Jul 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 3, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jul 2, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	135,184
Jul 1, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
Jun 28, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	10,000
Jun 27, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 26, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	11,700
Jun 25, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 24, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	-
Jun 21, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	18,000
Jun 20, 2024	0.0200	0.0200	0.0190	0.0190	0.0190	368,847
Jun 19, 2024	0.0150	0.0200	0.0140	0.0200	0.0200	470,000
Jun 18, 2024	0.0180	0.0190	0.0180	0.0180	0.0180	185,000
Jun 17, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	100,000
Jun 14, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	100,000
Jun 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	185
Jun 12, 2024	0.0220	0.0220	0.0200	0.0200	0.0200	450,127
Jun 11, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
Jun 7, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	37,027
Jun 6, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 5, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jun 4, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,677
Jun 3, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	-
May 31, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	146,378
May 30, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 29, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	10,686
May 28, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	10,647
May 27, 2024	0.0250	0.0270	0.0240	0.0270	0.0270	297,063
May 24, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 23, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 22, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 21, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 20, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 17, 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
May 16, 2024	0.0210	0.0210	0.0180	0.0180	0.0180	60,000
May 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	100,000
May 14, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 13, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	123,052
May 10, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 9, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 8, 2024	0.0290	0.0290	0.0240	0.0240	0.0240	309,305
May 7, 2024	0.0290	0.0300	0.0280	0.0300	0.0300	990,832
May 6, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	95,934
May 3, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	-
May 2, 2024	0.0240	0.0240	0.0240	0.0240	0.0240	9,698
May 1, 2024	0.0300	0.0300	0.0260	0.0260	0.0260	543,948
Apr 30, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 29, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 26, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 24, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 23, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 22, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 19, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Apr 18, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	10,000
Apr 17, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	290,000
Apr 16, 2024	0.0280	0.0290	0.0280	0.0280	0.0280	123,648
Apr 15, 2024	0.0290	0.0290	0.0280	0.0280	0.0280	150,000
Apr 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 11, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 10, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 9, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 8, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Apr 5, 2024	0.0290	0.0310	0.0290	0.0310	0.0310	245,000
Apr 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 3, 2024	0.0300	0.0300	0.0290	0.0290	0.0290	11,948
Apr 2, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	14,743
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,657
Mar 27, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	20,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 25, 2024	0.0310	0.0310	0.0300	0.0300	0.0300	55,360
Mar 22, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	50,000
Mar 21, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 20, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	24,640
Mar 19, 2024	0.0290	0.0330	0.0280	0.0330	0.0330	271,433
Mar 18, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	5,608
Mar 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 14, 2024	0.0330	0.0330	0.0270	0.0270	0.0270	67,450
Mar 13, 2024	0.0280	0.0310	0.0270	0.0310	0.0310	89,036
Mar 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	68,529
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 8, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	5,608
Mar 7, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	150,000
Mar 6, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	81,786
Mar 5, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Mar 4, 2024	0.0270	0.0310	0.0270	0.0310	0.0310	292,766
Mar 1, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	31
Feb 29, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	123,234
Feb 28, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 27, 2024	0.0260	0.0285	0.0260	0.0280	0.0280	70,999
Feb 26, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 23, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 22, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 21, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	107,177
Feb 20, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	80,000
Feb 19, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	250,000
Feb 16, 2024	0.0270	0.0280	0.0270	0.0280	0.0280	212,650
Feb 15, 2024	0.0310	0.0310	0.0270	0.0280	0.0280	294,718
Feb 14, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	71,785
Feb 13, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 12, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	25,000
Feb 9, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 8, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 7, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 6, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	68,550
Feb 5, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	111,750
Feb 2, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	964
Feb 1, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 31, 2024	0.0350	0.0360	0.0340	0.0340	0.0340	849,411

KNM.AX KNeoMedia Limited

0.0020

0.00%

MRI.AX My Rewards International Limited

0.0090

0.00%

JCS.AX JCurve Solutions Limited

0.0250

0.00%

HTG.AX Harvest Technology Group Limited

0.0150

0.00%

LNU.AX Linius Technologies Limited

0.0010

0.00%

LVH.AX LiveHire Limited

0.0450

0.00%

IOD.AX IODM Limited

0.1450

0.00%

GTI.AX Gratifii Limited

0.1000

-4.76%

ID8.AX Identitii Limited

0.0130

+8.33%

HAL.AX Halo Technologies Holdings Limited

0.0430

+10.26%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

icetana Limited (ICE.AX)

Related Tickers