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 )

3.715 -0.385 (-9.39%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 17, 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 (%)
Dec 29, 2023 4.080 4.164 4.000 4.010 10,513 -0.03(-0.74%)
Dec 28, 2023 3.870 4.139 3.870 4.040 30,063 +0.17(+4.39%)
Dec 27, 2023 3.960 4.025 3.870 3.870 13,728 +0.08(+2.11%)
Dec 26, 2023 3.940 3.940 3.790 3.790 11,553 -0.22(-5.48%)
Dec 22, 2023 3.930 4.045 3.930 4.010 11,634 +0.08(+2.17%)
Dec 21, 2023 3.978 3.989 3.850 3.925 3,692 -0.07(-1.63%)
Dec 20, 2023 3.960 4.000 3.850 3.990 30,062 +0.16(+4.09%)
Dec 19, 2023 3.690 3.875 3.690 3.833 13,409 +0.08(+2.09%)
Dec 18, 2023 3.730 3.890 3.720 3.755 18,330 +0.28(+8.21%)
Dec 15, 2023 3.750 3.750 3.330 3.470 15,889 -0.18(-4.93%)
Dec 14, 2023 3.670 3.700 3.610 3.650 12,078 +0.09(+2.53%)
Dec 13, 2023 3.500 3.730 3.420 3.560 17,584 +0.13(+3.79%)
Dec 12, 2023 3.700 3.700 3.408 3.430 37,939 -0.36(-9.62%)
Dec 11, 2023 4.080 4.080 3.700 3.795 22,913 -0.18(-4.41%)
Dec 08, 2023 4.130 4.250 3.970 3.970 23,418 +0.04(+0.96%)
Dec 07, 2023 3.961 3.961 3.864 3.932 4,512 +0.08(+2.14%)
Dec 06, 2023 3.814 3.960 3.814 3.850 12,900 +0.04(+1.05%)
Dec 05, 2023 4.000 4.000 3.800 3.810 17,406 -0.14(-3.54%)
Dec 04, 2023 4.000 4.000 3.900 3.950 12,474 -0.04(-1.00%)
Dec 01, 2023 4.050 4.099 3.930 3.990 16,691 -0.13(-3.16%)
Nov 30, 2023 4.490 4.490 4.120 4.120 23,071 -0.37(-8.24%)
Nov 29, 2023 4.640 4.640 4.150 4.490 13,139 -0.06(-1.32%)
Nov 28, 2023 4.400 4.610 4.110 4.550 33,590 +0.48(+11.79%)
Nov 27, 2023 4.030 4.120 4.030 4.070 9,486 -0.26(-6.00%)
Nov 24, 2023 4.280 4.418 4.136 4.330 8,374 +0.40(+10.18%)
Nov 22, 2023 4.290 4.290 3.869 3.930 9,671 -0.17(-4.15%)
Nov 21, 2023 4.150 4.209 4.064 4.100 8,991 +0.14(+3.54%)
Nov 20, 2023 4.100 4.190 3.950 3.960 12,799 -0.21(-4.92%)
Nov 17, 2023 4.220 4.340 4.020 4.165 1,816 +0.09(+2.21%)
Nov 16, 2023 4.381 4.381 4.075 4.075 23,581 +0.02(+0.49%)
Nov 15, 2023 3.970 4.175 3.970 4.055 6,141 +0.18(+4.78%)
Nov 14, 2023 4.010 4.010 3.870 3.870 3,952 -0.03(-0.77%)
Nov 13, 2023 3.940 3.980 3.870 3.900 12,102 -0.21(-5.11%)
Nov 10, 2023 4.180 4.305 4.080 4.110 5,656 -0.15(-3.52%)
Nov 09, 2023 4.440 4.440 4.260 4.260 1,839 -0.06(-1.39%)
Nov 08, 2023 4.460 4.480 4.300 4.320 5,976 -0.14(-3.14%)
Nov 07, 2023 4.500 4.530 4.450 4.460 5,879 -0.06(-1.33%)
Nov 06, 2023 4.780 4.780 4.500 4.520 21,503 -0.12(-2.59%)
Nov 03, 2023 4.250 4.640 4.231 4.640 20,707 +0.65(+16.29%)
Nov 02, 2023 4.240 4.240 3.990 3.990 10,632 -0.01(-0.25%)
Nov 01, 2023 3.920 4.040 3.920 4.000 22,726 +0.39(+10.80%)
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%)
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.