ASX · IXR · stock
Ionic Rare Earths Limited (IXR) stock price history
Every ASX trading session of Ionic Rare Earths Limited from Dec 8, 1999 to Nov 13, 2026: 6,852 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.
IXR adjusted close, 1999 to 2026
- A$102.79
- All time high, 1999
- A$0.6950
- 52 week high, A$0.2550 low
- 6,852
- Daily sessions since 1999
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
IXR key facts
- Ionic Rare Earths Limited (IXR) closed at A$0.4150 on Nov 13, 2026 on ASX.
- IXR's all time high close is A$102.79, set on Dec 12, 1999; its all time low close is A$0.0600 on Apr 15, 2019.
- IXR's 52 week range is A$0.2550 to A$0.6950.
- IXR returned -7.8% over the year to Nov 13, 2026 and -64.5% over five years.
- Over ten years IXR returned -37%, -4.5% a year compounded.
- IXR's deepest drawdown was -99.9% from Dec 12, 1999 to Apr 15, 2019.
- DataCedar holds 6,852 daily sessions of IXR history from Dec 8, 1999 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IXR price chart, 1999 to 2026
IXR returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.8% |
| 3 months | +48.2% |
| 6 months | +15.3% |
| Year to date | -3.5% |
| 1 year | -7.8% |
| 3 years | -46.8% |
| 5 years | -64.5% |
| 10 years | -37.1% |
| Since Dec 8, 1999 | -82.3% |
| Compound annual growth, 26.9 years | -6.2% |
IXR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$102.79 on Dec 12, 1999
- All time low close
- A$0.0600 on Apr 15, 2019
- 52 week high
- A$0.6950 on Oct 7, 2026
- 52 week low
- A$0.2550 on May 7, 2026
- Deepest drawdown
- -99.9% from Dec 12, 1999 to Apr 15, 2019, not yet recovered
- Best single session
- +2,675% on Dec 9, 1999
- Worst single session
- -66.7% on Nov 30, 2011
- Volatility, 1 year annualised
- 87.1%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2003, +559%
- Worst calendar year
- 2008, -90%
IXR 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. 1999 starts on Dec 8, 1999; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4300 | A$0.6950 | A$0.2550 | A$0.4150 | -3.5% | 151.6M | 238 |
| 2025 | A$0.2100 | A$1.05 | A$0.1500 | A$0.4300 | +104.8% | 145.3M | 253 |
| 2024 | A$0.8400 | A$0.8400 | A$0.1500 | A$0.2100 | -73.1% | 58.6M | 253 |
| 2023 | A$0.9900 | A$1.29 | A$0.4800 | A$0.7800 | -21.2% | 80.9M | 252 |
| 2022 | A$1.41 | A$2.94 | A$0.9300 | A$0.9900 | -28.3% | 195.5M | 251 |
| 2021 | A$0.5100 | A$1.95 | A$0.4800 | A$1.38 | +170.6% | 187.2M | 254 |
| 2020 | A$0.2700 | A$0.6300 | A$0.1200 | A$0.5100 | +88.9% | 75.8M | 254 |
| 2019 | A$0.1200 | A$0.4500 | A$0.0300 | A$0.2700 | +125.0% | 25.4M | 244 |
| 2018 | A$0.2400 | A$0.3300 | A$0.0900 | A$0.1200 | -50.0% | 12.2M | 246 |
| 2017 | A$0.6000 | A$0.7800 | A$0.1800 | A$0.2400 | -60.0% | 11.1M | 252 |
| 2016 | A$0.1800 | A$0.8400 | A$0.1500 | A$0.6000 | +233.3% | 20.1M | 253 |
| 2015 | A$0.2100 | A$0.6300 | A$0.1200 | A$0.1800 | -14.3% | 8.5M | 255 |
| 2014 | A$0.6000 | A$0.6600 | A$0.1800 | A$0.2100 | -61.1% | 1.4M | 253 |
| 2013 | A$0.5559 | A$1.20 | A$0.2118 | A$0.5400 | -2.9% | 1.2M | 253 |
| 2012 | A$1.59 | A$8.07 | A$0.5559 | A$0.5559 | -65.0% | 375K | 253 |
| 2011 | A$3.57 | A$5.96 | A$1.59 | A$1.59 | -50.0% | 891.8K | 248 |
| 2010 | A$3.97 | A$3.97 | A$1.43 | A$3.18 | -20.0% | 285.9K | 253 |
| 2009 | A$0.7456 | A$4.13 | A$0.6711 | A$3.97 | +432.5% | 183.5K | 254 |
| 2008 | A$7.46 | A$8.95 | A$0.7456 | A$0.7456 | -90.0% | 154.6K | 254 |
| 2007 | A$11.18 | A$16.78 | A$7.46 | A$7.46 | -33.3% | 174.8K | 253 |
| 2006 | A$9.32 | A$14.17 | A$6.79 | A$11.18 | +20.0% | 214.2K | 252 |
| 2005 | A$8.57 | A$12.30 | A$5.97 | A$9.32 | +8.7% | 142.2K | 252 |
| 2004 | A$19.01 | A$26.47 | A$6.71 | A$8.57 | -54.9% | 221.6K | 261 |
| 2003 | A$2.89 | A$23.23 | A$2.89 | A$19.01 | +558.5% | 539.9K | 261 |
| 2002 | A$6.76 | A$14.78 | A$2.75 | A$2.89 | -57.3% | 254.3K | 261 |
| 2001 | A$7.74 | A$11.26 | A$1.97 | A$6.76 | -12.7% | 110.7K | 261 |
| 2000 | A$52.80 | A$66.88 | A$5.63 | A$7.74 | -85.3% | 213K | 261 |
| 1999 | A$2.35 | A$102.79 | A$2.35 | A$52.80 | n/a | 202K | 17 |
IXR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.4150 | -17.0% |
| October 2026 | A$0.5000 | 0.0% |
| September 2026 | A$0.5000 | +44.9% |
| August 2026 | A$0.3450 | +9.5% |
| July 2026 | A$0.3150 | -12.5% |
| June 2026 | A$0.3600 | -6.5% |
| May 2026 | A$0.3850 | +32.8% |
| April 2026 | A$0.2900 | -1.7% |
| March 2026 | A$0.2950 | -29.8% |
| February 2026 | A$0.4200 | -11.6% |
| January 2026 | A$0.4750 | +10.5% |
| December 2025 | A$0.4300 | -4.4% |
About the IXR data
Daily bars. 6,852 sessions from Dec 8, 1999 to Nov 13, 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 Nov 5, 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 Dec 8, 1999, 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/asx%3AIXR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IXR share price history
