UK markets closed

iCandy Interactive Limited (ICI.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01800.0000 (0.00%)
At close: 04:10PM AEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20240.01700.01800.01700.01800.01801,547,340
05 Jun 20240.01800.01800.01700.01800.018059,301
04 Jun 20240.01800.01800.01700.01800.01801,116,330
03 Jun 20240.01900.01900.01800.01800.01801,275,080
31 May 20240.02000.02000.01900.02000.02001,624,366
30 May 20240.02000.02000.02000.02000.0200542,553
29 May 20240.01900.02000.01900.02000.0200597,049
28 May 20240.01900.01900.01800.01900.0190587,838
27 May 20240.02000.02000.02000.02000.020036,969
24 May 20240.02000.02000.02000.02000.020058,118
23 May 20240.01900.02000.01900.02000.0200143,933
22 May 20240.02100.02100.02000.02000.020043,000
21 May 20240.02000.02000.02000.02000.0200929,706
20 May 20240.02000.02100.01900.02100.0210117,224
17 May 20240.02000.02100.02000.02100.021095,655
16 May 20240.02100.02100.02000.02100.021093,388
15 May 20240.02100.02100.02000.02000.0200322,019
14 May 20240.02100.02100.02000.02000.0200632,130
13 May 20240.01950.02050.01950.02000.0200180,805
10 May 20240.02100.02100.01900.02100.02101,677,930
09 May 20240.02100.02200.02100.02200.022078,819
08 May 20240.02100.02100.02100.02100.0210754,089
07 May 20240.02000.02100.02000.02100.0210108,243
06 May 20240.02200.02200.02000.02000.02002,145,446
03 May 20240.02300.02400.02300.02400.0240249,456
02 May 20240.02200.02200.02200.02200.022011,000
01 May 20240.02400.02400.02100.02200.0220128,888
30 Apr 20240.02300.02400.02300.02400.0240827,712
29 Apr 20240.02300.02300.02300.02300.023088,000
26 Apr 20240.02200.02300.02200.02300.0230175,127
24 Apr 20240.02200.02300.02100.02200.02201,813,343
23 Apr 20240.02100.02200.02000.02200.02201,439,398
22 Apr 20240.02300.02300.02200.02300.023046,036
19 Apr 20240.02200.02300.02100.02300.0230317,409
18 Apr 20240.02300.02300.02200.02300.0230516,272
17 Apr 20240.02300.02300.02100.02300.0230629,023
16 Apr 20240.02300.02400.02100.02100.02103,825,864
15 Apr 20240.02400.02600.02200.02300.02307,622,192
12 Apr 20240.02500.02500.02300.02400.02401,288,183
11 Apr 20240.02600.02600.02400.02500.02503,505,030
10 Apr 20240.02700.02700.02500.02700.0270876,805
09 Apr 20240.02800.02800.02700.02800.0280530,036
08 Apr 20240.02900.02900.02800.02800.0280305,178
05 Apr 20240.02900.02900.02900.02900.029015,000
04 Apr 20240.02800.02900.02800.02900.0290147,550
03 Apr 20240.02900.02900.02800.02800.02801,250,501
02 Apr 20240.03000.03000.02900.03000.0300496,998
28 Mar 20240.02900.03000.02900.02900.0290500,485
27 Mar 20240.02800.02900.02800.02900.029072,006
26 Mar 20240.02800.02800.02800.02800.0280222,836
25 Mar 20240.02900.02900.02600.02800.02801,057,109
22 Mar 20240.02700.02800.02700.02800.0280123,608
21 Mar 20240.02800.02900.02700.02900.0290844,579
20 Mar 20240.02800.02900.02800.02900.029090,275
19 Mar 20240.02800.02900.02700.02900.0290142,970
18 Mar 20240.03000.03000.02700.02800.0280497,644
15 Mar 20240.02900.03000.02900.03000.0300139,485
14 Mar 20240.03000.03000.03000.03000.0300367,213
13 Mar 20240.03100.03100.02900.03000.0300678,373
12 Mar 20240.03000.03200.03000.03200.0320286,054
11 Mar 20240.03200.03200.03100.03100.0310608,897
08 Mar 20240.03200.03400.03200.03200.03201,139,067
07 Mar 20240.03200.03200.03100.03100.0310115,150
06 Mar 20240.03100.03100.03000.03000.0300113,971
05 Mar 20240.03100.03100.03100.03100.031020,000
04 Mar 20240.03000.03200.03000.03200.0320392,225
01 Mar 20240.03000.03300.03000.03100.0310827,356
29 Feb 20240.03000.03200.02900.03200.0320406,306
28 Feb 20240.03000.03100.03000.03100.031041,951
27 Feb 20240.02900.03000.02900.03000.030024,000
26 Feb 20240.03100.03100.03000.03000.0300272,433
23 Feb 20240.03000.03200.02900.03200.0320680,259
22 Feb 20240.03000.03000.03000.03000.030020,000
21 Feb 20240.03100.03100.03000.03000.030028,276
20 Feb 20240.02900.03100.02900.03000.030047,781
19 Feb 20240.03100.03100.03100.03100.031070,967
16 Feb 20240.02900.03100.02900.03100.0310705,452
15 Feb 20240.02900.02900.02800.02800.028088,507
14 Feb 20240.02800.02800.02800.02800.0280233,902
13 Feb 20240.03000.03000.02800.02800.02801,649,937
12 Feb 20240.03000.03100.02900.03000.0300962,273
09 Feb 20240.03200.03200.03200.03200.0320-
08 Feb 20240.03200.03200.03100.03200.03201,008,150
07 Feb 20240.03200.03200.03050.03100.0310843,240
06 Feb 20240.03400.03400.03100.03200.0320453,307
05 Feb 20240.03700.03700.03400.03500.0350449,560
02 Feb 20240.03400.03700.03400.03700.0370680,260
01 Feb 20240.03700.03700.03500.03600.03601,353,507
31 Jan 20240.03800.03900.03800.03900.0390557,683
30 Jan 20240.03700.03900.03700.03900.0390231,873
29 Jan 20240.04000.04000.03700.03700.0370535,751
25 Jan 20240.04000.04000.03900.04000.0400252,218
24 Jan 20240.04000.04100.03800.04000.0400756,599
23 Jan 20240.04100.04100.03800.04000.0400381,390
22 Jan 20240.04200.04200.03800.04100.04101,012,325
19 Jan 20240.04300.04300.04100.04100.0410484,413
18 Jan 20240.04000.04200.03900.04200.04201,348,325
17 Jan 20240.03700.03900.03700.03900.039066,319
16 Jan 20240.03800.04100.03800.03900.0390497,856
15 Jan 20240.04100.04100.03800.03800.038065,404
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...