InvestSMART

Iondrive Limited (ASX: ION) - Share Price

Current share price for ION : $0.054 0.003 (5.26%)+

Iondrive Limited's current share price is $0.05. This constitutes a share price movement of -10% when compared to its closing share price of $0.06 seven days ago. Relative to today's opening stock price, the ION stock price is down 0.003 or -5.26%.

ION Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 0.043 0.066 0.016 0.054 2,963,398 0.011 (25.58%)
Last Year (2025) 0.03 0.067 0.011 0.043 2,781,716 0.013 (43.33%)
This Financial Year (FY2027) 0.028 0.066 0.027 0.054 5,732,416 0.026 (92.86%)
Last Financial Year (FY2026) 0.04 0.067 0.016 0.028 2,696,883 -0.012 (-30%)

ION Share Price History

Date Open High Low Close Volume Daily Movement
4 Jun 2026 0.02 0.02 0.019 0.019 185,683 -0.001 (-5%)
3 Jun 2026 0.021 0.021 0.019 0.019 1,417,640 -0.002 (-9.52%)
2 Jun 2026 0.021 0.021 0.019 0.019 330,297 -0.002 (-9.52%)
1 Jun 2026 0.021 0.022 0.02 0.022 1,037,847 0.001 (4.76%)
29 May 2026 0.02 0.02 0.02 0.02 445,776 0 (0%)
28 May 2026 0.02 0.02 0.019 0.0195 545,483 -0.0005 (-2.50%)
27 May 2026 0.023 0.023 0.021 0.021 699,454 -0.002 (-8.70%)
26 May 2026 0.021 0.022 0.021 0.021 396,985 0 (0%)
25 May 2026 0.02 0.022 0.02 0.021 990,010 0.001 (5%)
22 May 2026 0.021 0.022 0.019 0.022 672,198 0.001 (4.76%)
21 May 2026 0.022 0.022 0.02 0.021 176,829 -0.001 (-4.55%)
20 May 2026 0.022 0.022 0.02 0.02 351,850 -0.002 (-9.09%)
19 May 2026 0.022 0.023 0.021 0.021 370,549 -0.001 (-4.55%)
18 May 2026 0.021 0.021 0.02 0.02 640,395 -0.001 (-4.76%)
15 May 2026 0.022 0.022 0.021 0.021 476,930 -0.001 (-4.55%)
14 May 2026 0.022 0.022 0.022 0.022 60,000 0 (0%)
13 May 2026 0.023 0.024 0.022 0.022 2,038,807 -0.001 (-4.35%)
12 May 2026 0.023 0.024 0.022 0.023 1,114,519 0 (0%)
11 May 2026 0.025 0.025 0.023 0.023 2,279,516 -0.002 (-8%)
8 May 2026 0.0235 0.0235 0.023 0.023 305,000 -0.0005 (-2.13%)
7 May 2026 0.024 0.024 0.023 0.023 1,989,370 -0.001 (-4.17%)
6 May 2026 0.025 0.025 0.023 0.023 1,026,999 -0.002 (-8%)
5 May 2026 0.027 0.027 0.024 0.026 3,653,868 -0.001 (-3.70%)
4 May 2026 0.027 0.027 0.027 0.027 372,203 0 (0%)
1 May 2026 0.025 0.0265 0.025 0.026 1,645,050 0.001 (4%)

51 - 75 of 4968 results

Page 3 of 199

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.