Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IOTR Historical Prices

iOThree Limited Ordinary Shares · daily open, high, low, close & volume

Trading days
248
Period high
7.47
Period low
1.49
Period change
-29.06%
DateOpenHighLowCloseChangeVolume
Nov 5, 20261.981.981.981.98+9.39%1,252
Nov 4, 20261.811.811.811.81-8.12%3,528
Nov 3, 20261.971.971.971.97-4.83%1,214
Nov 2, 20262.142.142.072.07-6.33%1,013
Oct 29, 20262.052.212.052.21+2.79%4,026
Oct 28, 20262.062.152.062.15+2.38%990
Oct 27, 20262.082.102.082.10-7.08%1,015
Oct 26, 20262.132.272.072.26+4.15%4,626
Oct 23, 20261.992.231.992.17+9.05%4,888
Oct 22, 20262.122.121.991.99-1.49%1,017
Oct 21, 20261.982.041.982.02-0.18%3,237
Oct 20, 20262.092.091.982.02-3.18%2,906
Oct 19, 20262.132.131.982.09-3.69%2,751
Oct 16, 20262.472.472.042.17-16.86%8,490
Oct 15, 20262.472.692.422.61+18.10%33,423
Oct 14, 20262.092.381.982.21+10.50%34,468
Oct 13, 20261.932.101.932.00+8.11%20,449
Oct 12, 20261.891.891.851.85-5.13%2,471
Oct 9, 20261.901.991.901.95-0.51%2,108
Oct 8, 20262.042.041.961.96+4.81%5,158
Oct 7, 20261.981.981.871.87-6.03%1,685
Oct 6, 20261.971.991.941.99+5.85%2,834
Oct 5, 20261.871.941.871.88-3.59%2,620
Oct 2, 20261.951.951.951.95+0.52%1,051
Sep 30, 20261.971.971.941.94-3.96%2,112
Sep 29, 20262.052.051.942.02-0.49%2,450
Sep 28, 20262.032.072.032.03+0.00%2,766
Sep 25, 20261.992.101.992.03+4.64%3,536
Sep 24, 20262.032.111.941.94-6.68%8,064
Sep 23, 20261.972.081.972.08+7.15%3,910
Sep 22, 20261.851.981.651.94+2.92%3,030
Sep 21, 20261.991.991.691.89-1.82%2,961
Sep 18, 20261.791.941.791.92+10.34%9,240
Sep 17, 20261.761.881.681.74+3.57%2,975
Sep 16, 20261.681.901.641.68+4.35%14,674
Sep 15, 20262.042.041.491.61-20.30%68,547
Sep 14, 20262.052.172.022.02-14.65%18,123
Sep 11, 20262.302.372.232.37+2.90%21,584
Sep 10, 20262.362.382.302.30-4.17%4,986
Sep 9, 20262.392.402.342.40-2.83%8,588
Sep 8, 20262.312.472.302.47-1.59%6,151
Sep 4, 20262.482.512.352.51+1.21%7,371
Sep 3, 20262.362.482.362.48-2.75%5,341
Sep 2, 20262.442.652.312.55+3.66%22,908
Aug 31, 20262.332.532.132.46+0.41%40,021
Aug 28, 20262.542.542.452.45+0.00%1,221,032
Aug 27, 20262.552.552.452.45-5.04%2,727
Aug 26, 20262.522.582.522.58-0.39%1,477
Aug 25, 20262.492.592.492.59-1.15%2,531
Aug 24, 20262.682.682.522.62+5.65%7,305
Aug 21, 20262.622.642.442.48-9.16%7,601
Aug 20, 20262.622.752.382.73+1.87%11,934
Aug 19, 20262.522.682.522.68+6.77%88,927
Aug 18, 20262.682.682.512.51-6.69%5,029
Aug 17, 20262.872.872.582.69+1.13%9,575
Aug 14, 20262.783.002.652.66-3.27%5,543
Aug 13, 20262.712.752.702.75-1.08%7,073
Aug 12, 20263.023.022.752.78-7.95%10,463
Aug 11, 20262.743.092.743.02+11.44%12,319
Aug 10, 20262.692.912.672.71-5.57%9,242
Aug 7, 20262.952.952.632.87-0.35%14,925
Aug 6, 20262.942.942.802.88+0.35%4,600
Aug 5, 20263.063.122.752.87-0.69%15,366
Aug 4, 20263.093.092.892.89+0.35%1,504
Aug 3, 20262.913.132.872.88-3.03%7,400
Jul 31, 20263.213.212.842.97-4.50%6,951
Jul 30, 20263.113.323.103.11+0.00%7,447
Jul 29, 20263.293.293.103.11+1.97%12,382
Jul 28, 20263.083.103.003.05+3.04%150,309
Jul 27, 20263.093.102.962.96-6.92%4,601
Jul 24, 20263.283.382.993.18-7.29%20,366
Jul 23, 20263.323.493.213.43+3.00%26,174
Jul 22, 20263.403.403.163.33-2.92%9,498
Jul 21, 20263.363.703.153.43+1.78%32,978
Jul 20, 20263.443.503.293.37-2.32%17,336
Jul 17, 20263.503.593.083.45-1.71%42,437
Jul 16, 20263.393.523.223.51+7.67%45,856
Jul 15, 20263.213.263.033.26+1.87%10,921
Jul 14, 20263.303.303.103.20+0.00%35,279
Jul 13, 20263.243.282.733.20-3.03%64,941
Jul 10, 20263.513.513.053.30-12.47%139,327
Jul 9, 20264.224.223.603.77+6.50%1,373,174
Jul 8, 20263.543.803.093.54+40.48%25,800,556
Jul 7, 20262.642.712.512.52-4.91%5,615,339
Jul 6, 20262.692.802.572.65-1.49%8,157
Jul 2, 20262.392.702.392.69+6.75%17,084
Jul 1, 20262.392.552.392.52+10.04%5,950
Jun 30, 20262.552.602.292.29-7.29%36,694
Jun 29, 20262.852.852.472.47-4.63%21,235
Jun 26, 20262.732.942.542.59-4.43%14,049
Jun 25, 20262.933.072.712.71-3.21%16,358
Jun 24, 20263.003.032.802.80-6.67%13,926
Jun 23, 20263.103.212.913.00+3.09%11,077
Jun 22, 20263.093.122.912.91-7.03%18,225
Jun 18, 20263.083.353.083.13-2.49%9,532
Jun 17, 20263.163.593.023.21+4.56%62,536
Jun 16, 20263.163.393.043.07-7.53%72,781
Jun 15, 20263.383.493.303.32+1.22%39,917
Jun 12, 20263.143.533.073.28+2.18%103,299
Jun 11, 20262.943.212.743.21+3.88%42,576
Jun 10, 20263.153.192.903.09-3.13%26,561
Jun 9, 20263.443.593.133.19-6.18%40,091
Jun 8, 20263.453.583.403.40+3.03%38,572
Jun 5, 20263.763.933.303.30-19.51%143,621
Jun 4, 20263.664.333.364.10+10.22%2,272,043
Jun 3, 20263.684.593.683.72+1.92%163,575
Jun 2, 20263.474.403.273.65-2.67%186,135
Jun 1, 20263.884.202.883.75-4.09%507,465
May 29, 20264.556.083.403.91+39.64%21,866,783
May 28, 20263.103.412.222.80+29.03%17,400,404
May 27, 20261.982.251.952.17+7.96%19,049
May 26, 20262.062.061.922.01+0.50%5,472
May 22, 20261.932.001.802.00-3.85%5,305
May 21, 20261.962.081.922.08+4.52%6,300
May 20, 20261.922.111.891.99+4.74%9,439
May 19, 20262.012.031.901.90-7.32%3,515
May 18, 20262.042.112.042.05+4.07%11,630
May 15, 20262.092.151.971.97+0.51%11,881
May 14, 20262.132.151.881.96-8.20%13,130
May 13, 20261.972.421.752.13+8.38%51,453
May 12, 20262.082.081.971.97-9.63%2,874
May 11, 20262.312.312.182.18-5.42%8,440
May 8, 20262.392.392.222.31-3.96%4,432
May 7, 20262.532.562.292.40-4.00%7,217
May 6, 20262.422.712.312.50+9.65%57,719
May 5, 20262.572.572.152.28-10.59%9,434
May 4, 20262.642.702.542.55-3.77%2,935
May 1, 20262.742.832.522.65-2.93%6,489
Apr 30, 20262.782.832.722.73-3.87%4,761
Apr 29, 20262.883.042.722.84-3.40%25,533
Apr 28, 20262.743.082.712.94+7.30%46,159
Apr 27, 20262.582.742.512.74+9.60%39,626
Apr 24, 20262.482.582.412.50+2.04%6,279
Apr 23, 20262.692.692.442.45-9.26%3,618
Apr 22, 20262.652.752.382.70+3.85%11,776
Apr 21, 20262.712.752.452.60-4.06%7,923
Apr 20, 20262.692.762.522.71-1.09%10,758
Apr 17, 20262.772.772.692.74+1.11%6,782
Apr 16, 20262.692.712.522.71+2.65%4,808
Apr 15, 20262.692.732.582.64-5.04%7,895
Apr 14, 20262.772.802.702.78-1.77%9,950
Apr 13, 20262.732.962.602.83+1.43%20,217
Apr 10, 20262.802.872.582.79+3.33%23,523
Apr 9, 20263.013.042.562.70-13.18%34,418
Apr 8, 20263.383.382.913.11-5.76%67,590
Apr 7, 20262.313.362.313.30+42.86%545,511
Apr 6, 20262.753.002.222.31-5.83%8,228,036
Apr 2, 20262.162.752.162.45+15.16%101,603
Apr 1, 20262.152.292.132.13-0.93%6,616
Mar 31, 20261.972.201.972.15+10.82%8,324
Mar 30, 20262.212.261.941.94-13.00%7,659
Mar 27, 20262.142.462.132.23+7.73%52,727
Mar 26, 20261.982.181.782.07+10.11%31,645
Mar 25, 20261.652.291.651.88+9.94%57,234
Mar 24, 20261.681.811.681.71+2.40%18,094
Mar 23, 20261.551.701.511.67+7.05%19,973
Mar 20, 20261.641.651.561.56-5.45%28,551
Mar 19, 20261.841.841.581.65-10.81%15,540
Mar 18, 20261.821.891.761.85-0.54%11,447
Mar 17, 20262.082.101.831.86-10.14%37,669
Mar 16, 20262.072.281.982.07+4.55%56,831
Mar 13, 20262.012.131.931.98-1.53%12,319
Mar 12, 20262.062.121.982.01-1.44%18,461
Mar 11, 20262.092.122.022.04+0.99%14,976
Mar 10, 20262.022.182.012.02+0.50%66,051
Mar 9, 20262.072.071.842.01+2.03%13,997
Mar 6, 20261.972.001.941.97+0.51%9,657
Mar 5, 20261.931.971.911.96+3.16%7,427
Mar 4, 20261.951.971.901.90-2.56%15,665
Mar 3, 20262.002.031.941.95-4.41%11,960
Mar 2, 20262.082.121.882.04-6.85%46,366
Feb 27, 20262.122.242.112.19+3.30%25,547
Feb 26, 20262.162.162.122.12-2.75%7,217
Feb 25, 20262.132.182.132.18+4.31%3,792
Feb 24, 20262.222.262.092.09-6.28%40,616
Feb 23, 20262.232.372.172.23-3.88%47,285
Feb 20, 20262.502.512.312.32-6.45%60,021
Feb 19, 20262.402.722.382.48+5.53%74,025
Feb 18, 20262.562.652.322.35-9.27%38,115
Feb 17, 20262.852.852.592.59-9.12%36,354
Feb 13, 20262.743.332.742.85+4.78%246,121
Feb 12, 20262.932.962.702.72-9.18%60,962
Feb 11, 20262.993.052.843.00+3.28%143,827
Feb 10, 20263.023.042.802.90-3.01%59,713
Feb 9, 20263.143.162.852.99-1.64%73,345
Feb 6, 20262.913.302.803.04+4.47%95,363
Feb 5, 20262.913.052.902.91-2.68%44,168
Feb 4, 20262.953.132.912.99+0.00%36,923
Feb 3, 20263.273.302.922.99-11.01%96,445
Feb 2, 20264.044.043.103.36-23.81%197,733
Jan 30, 20264.535.084.394.41-4.55%337,828
Jan 29, 20263.984.753.804.62+6.21%1,313,575
Jan 28, 20264.325.004.124.35+3.08%518,274
Jan 27, 20263.484.433.484.22+6.57%1,347,072
Jan 26, 20264.344.403.073.96-25.70%319,030
Jan 23, 20264.455.514.455.33+4.51%999,213
Jan 22, 20266.587.474.515.10+74.06%53,553,412
Jan 21, 20262.552.982.532.93+12.26%489,870
Jan 20, 20262.482.752.472.61-1.14%87,153
Jan 16, 20262.562.742.462.64-12.29%130,412
Jan 15, 20262.693.242.443.01+2.21%666,829
Jan 14, 20263.173.302.762.94-25.82%420,628
Jan 13, 20263.224.103.043.97+52.11%23,324,674
Jan 12, 20262.572.612.522.61+1.56%3,489
Jan 9, 20262.542.592.522.57+2.39%8,425
Jan 8, 20262.452.512.452.51+3.29%6,025
Jan 7, 20262.472.672.412.43-5.81%3,098
Jan 6, 20262.712.712.452.58+1.18%2,726
Jan 5, 20262.402.592.402.55-0.39%6,232
Jan 2, 20262.472.652.462.56+4.70%9,279
Dec 31, 20252.382.702.342.44-1.01%39,132
Dec 30, 20252.502.682.412.47-1.20%18,566
Dec 29, 20252.612.612.432.50-10.50%5,569
Dec 26, 20252.752.792.612.79+5.01%7,775
Dec 24, 20252.722.822.662.66-5.34%4,955
Dec 23, 20252.682.812.622.81+7.25%13,528
Dec 22, 20252.642.642.492.62-5.07%15,166
Dec 19, 20252.732.882.482.76+2.68%171,147
Dec 18, 20252.372.692.372.69+9.71%13,136
Dec 17, 20252.412.482.242.45+3.81%24,059
Dec 16, 20252.392.502.362.36-5.60%26,237
Dec 15, 20252.592.592.332.50-4.58%49,439
Dec 12, 20252.692.892.622.62-1.87%22,330
Dec 11, 20252.852.862.672.67-5.65%38,098
Dec 10, 20252.653.192.652.83-0.35%91,445
Dec 9, 20252.942.942.442.84-3.07%310,467
Dec 8, 20253.063.082.872.93-11.21%4,268,667
Dec 5, 20253.073.313.023.30+8.37%257,921
Dec 4, 20253.103.112.933.04-1.77%14,041
Dec 3, 20253.063.122.983.10+1.64%10,094
Dec 2, 20253.053.142.953.05-0.65%19,208
Dec 1, 20253.203.212.893.07-7.81%37,409
Nov 28, 20253.103.392.943.33+12.12%143,408
Nov 26, 20253.303.302.922.97-11.87%25,615
Nov 25, 20253.203.403.043.37+6.65%135,024
Nov 24, 20253.053.192.993.16+5.33%2,903
Nov 21, 20253.103.192.783.00-1.64%11,154
Nov 20, 20253.333.393.053.05-7.01%19,469
Nov 19, 20253.173.363.173.28+3.80%27,270
Nov 18, 20253.093.303.063.16+0.64%29,020
Nov 17, 20252.933.482.913.14+5.37%95,060
Nov 14, 20252.913.092.872.98+1.02%12,713
Nov 13, 20253.293.292.832.95-5.75%50,633
Nov 12, 20253.233.333.083.13-3.10%20,947
Nov 11, 20253.443.583.173.23-13.40%54,527
Nov 10, 20253.063.732.763.73+28.49%212,942
Nov 7, 20252.873.002.562.90+4.01%78,698
Nov 6, 20252.792.902.752.79-3.43%115,391

Daily open, high, low, close and volume for iOThree Limited Ordinary Shares (IOTR). Showing 248 trading days. Unadjusted prices.