Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ioneer Ltd - American Depositary Shares (NQ: IONR )

5.662 -0.228 (-3.87%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.910 3.910 3.580 3.610 17,047 -0.24(-6.23%)
Oct 30, 2023 4.000 4.000 3.770 3.850 17,167 +0.11(+2.94%)
Oct 27, 2023 4.020 4.020 3.700 3.740 15,948 -0.28(-6.97%)
Oct 26, 2023 4.010 4.130 3.980 4.020 22,466 +0.13(+3.34%)
Oct 25, 2023 4.200 4.200 3.880 3.890 19,564 -0.31(-7.38%)
Oct 24, 2023 4.190 4.200 4.060 4.200 14,823 +0.22(+5.53%)
Oct 23, 2023 4.000 4.020 3.814 3.980 29,880 -0.07(-1.73%)
Oct 20, 2023 4.440 4.440 4.010 4.050 34,657 -0.49(-10.79%)
Oct 19, 2023 4.650 4.700 4.500 4.540 15,104 -0.10(-2.16%)
Oct 18, 2023 4.860 4.858 4.640 4.640 13,364 -0.21(-4.33%)
Oct 17, 2023 4.850 4.850 4.700 4.850 24,444 -0.29(-5.64%)
Oct 16, 2023 4.990 5.235 5.024 5.140 19,133 +0.09(+1.78%)
Oct 13, 2023 5.120 5.315 5.020 5.050 19,416 -0.34(-6.31%)
Oct 12, 2023 5.330 5.390 5.080 5.390 14,559 +0.00(+0.00%)
Oct 11, 2023 5.300 5.480 5.190 5.390 8,159 +0.01(+0.19%)
Oct 10, 2023 5.110 5.500 5.110 5.380 16,321 +0.31(+6.11%)
Oct 09, 2023 4.925 5.070 4.850 5.070 10,210 +0.16(+3.26%)
Oct 06, 2023 5.100 5.280 4.780 4.910 40,955 -0.47(-8.74%)
Oct 05, 2023 5.380 5.390 5.115 5.380 3,670 -0.02(-0.37%)
Oct 04, 2023 5.520 5.595 5.250 5.400 12,856 -0.29(-5.10%)
Oct 03, 2023 5.690 5.750 5.600 5.690 5,275 -0.12(-2.07%)
Oct 02, 2023 6.080 6.080 5.800 5.810 6,565 -0.11(-1.86%)
Sep 29, 2023 5.900 6.046 5.772 5.920 10,380 +0.02(+0.42%)
Sep 28, 2023 5.940 5.990 5.751 5.895 19,044 +0.26(+4.53%)
Sep 27, 2023 5.910 5.910 5.596 5.640 16,793 -0.18(-3.09%)
Sep 26, 2023 6.170 6.170 5.750 5.820 19,203 -0.09(-1.52%)
Sep 25, 2023 5.810 5.910 5.910 5.910 3,699 +0.05(+0.85%)
Sep 22, 2023 5.850 6.016 5.850 5.860 7,955 +0.03(+0.52%)
Sep 21, 2023 5.900 5.978 5.830 5.830 12,216 -0.27(-4.43%)
Sep 20, 2023 6.270 6.310 6.070 6.100 8,652 -0.17(-2.71%)
Sep 19, 2023 6.200 6.450 5.996 6.270 7,569 -0.03(-0.48%)
Sep 18, 2023 6.370 6.450 6.170 6.300 6,077 -0.14(-2.17%)
Sep 15, 2023 6.440 6.460 6.250 6.440 29,932 +0.23(+3.70%)
Sep 14, 2023 6.220 6.350 6.110 6.210 24,061 +0.16(+2.64%)
Sep 13, 2023 6.350 6.350 5.990 6.050 11,822 +0.10(+1.68%)
Sep 12, 2023 6.050 6.050 5.900 5.950 32,269 +0.00(+0.00%)
Sep 11, 2023 6.050 6.095 5.890 5.950 27,193 -0.15(-2.46%)
Sep 08, 2023 6.250 6.260 6.080 6.100 23,544 -0.17(-2.71%)
Sep 07, 2023 6.490 6.490 6.035 6.270 22,199 -0.03(-0.48%)
Sep 06, 2023 6.450 6.560 6.290 6.300 16,480 +0.04(+0.56%)
Sep 05, 2023 6.320 6.467 6.210 6.265 28,658 -0.06(-0.87%)
Sep 01, 2023 6.310 6.440 6.310 6.320 3,766 -0.02(-0.32%)
Aug 31, 2023 6.310 6.435 6.258 6.340 13,113 +0.12(+1.93%)
Aug 30, 2023 6.410 6.410 6.210 6.220 24,367 -0.16(-2.51%)
Aug 29, 2023 6.500 6.560 6.250 6.380 47,979 -0.74(-10.39%)
Aug 28, 2023 7.120 7.120 6.750 7.120 9,800 -0.03(-0.42%)
Aug 25, 2023 7.240 7.240 6.797 7.150 8,037 +0.17(+2.44%)
Aug 24, 2023 7.140 7.140 6.890 6.980 8,311 -0.16(-2.24%)
Aug 23, 2023 6.970 7.151 6.970 7.140 10,760 +0.39(+5.78%)
Aug 22, 2023 6.950 7.034 6.750 6.750 8,699 +0.04(+0.67%)
Aug 21, 2023 6.680 6.800 6.620 6.705 8,450 -0.05(-0.78%)
Aug 18, 2023 6.720 6.770 6.500 6.758 14,880 -0.06(-0.92%)
Aug 17, 2023 6.960 6.960 6.810 6.820 19,565 -0.27(-3.81%)
Aug 16, 2023 7.250 7.250 7.080 7.090 10,143 +0.13(+1.87%)
Aug 15, 2023 7.010 7.055 6.960 6.960 13,516 -0.11(-1.49%)
Aug 14, 2023 7.110 7.150 7.065 7.065 3,455 -0.05(-0.77%)
Aug 11, 2023 7.070 7.190 7.000 7.120 3,320 -0.07(-0.97%)
Aug 10, 2023 7.170 7.390 7.037 7.190 9,910 +0.18(+2.57%)
Aug 09, 2023 7.140 7.200 6.960 7.010 28,205 -0.52(-6.91%)
Aug 08, 2023 7.470 7.530 7.300 7.530 16,819 -0.09(-1.18%)
Aug 07, 2023 7.540 7.700 7.540 7.620 4,220 -0.10(-1.30%)
Aug 04, 2023 7.700 7.810 7.550 7.720 22,001 +0.00(+0.00%)
Aug 03, 2023 7.750 7.750 7.450 7.720 17,836 -0.08(-1.03%)
Aug 02, 2023 8.040 8.040 7.600 7.800 58,493 -0.54(-6.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.