ASX · ION · stock
Iondrive Limited (ION) stock price history
Every ASX trading session of Iondrive Limited from Apr 20, 2005 to Sep 28, 2026: 5,425 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ION adjusted close, 2005 to 2026
- A$9.58
- All time high, 2007
- A$0.1600
- 52 week high, A$0.0160 low
- 5,425
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ION key facts
- Iondrive Limited (ION) closed at A$0.1250 on Sep 28, 2026 on ASX.
- ION's all time high close is A$9.58, set on Feb 4, 2007; its all time low close is A$0.0070 on May 7, 2024.
- ION's 52 week range is A$0.0160 to A$0.1600.
- ION returned +166.0% over the year to Sep 28, 2026 and +98.4% over five years.
- Over ten years ION returned -65%, -9.8% a year compounded.
- ION's deepest drawdown was -99.9% from Feb 4, 2007 to May 7, 2024.
- DataCedar holds 5,425 daily sessions of ION history from Apr 20, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ION price chart, 2005 to 2026
ION returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +92.3% |
| 3 months | +420.8% |
| 6 months | +594.4% |
| Year to date | +190.7% |
| 1 year | +166.0% |
| 3 years | +861.5% |
| 5 years | +98.4% |
| 10 years | -64.5% |
| Since Apr 20, 2005 | -95.3% |
| Compound annual growth, 21.4 years | -13.3% |
ION records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$9.58 on Feb 4, 2007
- All time low close
- A$0.0070 on May 7, 2024
- 52 week high
- A$0.1600 on Sep 9, 2026
- 52 week low
- A$0.0160 on Mar 22, 2026
- Deepest drawdown
- -99.9% from Feb 4, 2007 to May 7, 2024, not yet recovered
- Best single session
- +66.7% on Dec 2, 2024
- Worst single session
- -32.0% on Jun 19, 2013
- Volatility, 1 year annualised
- 115.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2006, +176%
- Worst calendar year
- 2008, -84%
ION price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 20, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0430 | A$0.1600 | A$0.0160 | A$0.1250 | +190.7% | 760M | 188 |
| 2025 | A$0.0300 | A$0.0670 | A$0.0110 | A$0.0430 | +43.3% | 703.8M | 253 |
| 2024 | A$0.0120 | A$0.0315 | A$0.0070 | A$0.0300 | +150.0% | 468.5M | 254 |
| 2023 | A$0.0240 | A$0.0300 | A$0.0100 | A$0.0120 | -52.0% | 136.5M | 252 |
| 2022 | A$0.0590 | A$0.0660 | A$0.0220 | A$0.0250 | -57.6% | 43.4M | 251 |
| 2021 | A$0.1200 | A$0.1300 | A$0.0540 | A$0.0590 | -52.8% | 55.7M | 254 |
| 2020 | A$0.1950 | A$0.2100 | A$0.0860 | A$0.1250 | -37.5% | 49.8M | 255 |
| 2019 | A$0.1550 | A$0.2800 | A$0.1050 | A$0.2000 | +25.0% | 21.9M | 253 |
| 2018 | A$0.2600 | A$0.2900 | A$0.1250 | A$0.1600 | -34.7% | 9.4M | 253 |
| 2017 | A$0.3099 | A$0.3300 | A$0.2348 | A$0.2450 | -20.9% | 13.5M | 252 |
| 2016 | A$0.1878 | A$0.4273 | A$0.1878 | A$0.3099 | +65.0% | 34.2M | 253 |
| 2015 | A$0.1127 | A$0.3757 | A$0.1127 | A$0.1878 | +66.7% | 12.6M | 255 |
| 2014 | A$0.1690 | A$0.2395 | A$0.0845 | A$0.1127 | -33.3% | 5.2M | 253 |
| 2013 | A$0.5776 | A$0.6057 | A$0.1550 | A$0.1690 | -70.7% | 3.9M | 253 |
| 2012 | A$0.6108 | A$0.7635 | A$0.4226 | A$0.5776 | -5.4% | 6.4M | 253 |
| 2011 | A$0.9440 | A$1.46 | A$0.5137 | A$0.6108 | -35.3% | 9.4M | 248 |
| 2010 | A$1.80 | A$2.08 | A$0.9024 | A$0.9440 | -45.6% | 10.6M | 253 |
| 2009 | A$0.8330 | A$2.50 | A$0.6941 | A$1.74 | +108.3% | 4.6M | 254 |
| 2008 | A$5.06 | A$5.72 | A$0.5987 | A$0.8330 | -83.5% | 2.4M | 254 |
| 2007 | A$5.65 | A$9.65 | A$2.39 | A$5.06 | -5.0% | 8.7M | 253 |
| 2006 | A$1.86 | A$5.92 | A$1.73 | A$5.32 | +175.9% | 5.1M | 252 |
| 2005 | A$2.66 | A$4.66 | A$1.40 | A$1.93 | n/a | 4.3M | 179 |
ION monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.1250 | +71.2% |
| August 2026 | A$0.0730 | +52.1% |
| July 2026 | A$0.0480 | +71.4% |
| June 2026 | A$0.0280 | +40.0% |
| May 2026 | A$0.0200 | -16.7% |
| April 2026 | A$0.0240 | +9.1% |
| March 2026 | A$0.0220 | -31.3% |
| February 2026 | A$0.0320 | -36.0% |
| January 2026 | A$0.0500 | +16.3% |
| December 2025 | A$0.0430 | -10.4% |
| November 2025 | A$0.0480 | 0.0% |
| October 2025 | A$0.0480 | +6.7% |
About the ION data
Daily bars. 5,425 sessions from Apr 20, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ION/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ION share price history
