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 (%)
Mar 31, 2023 8.380 8.380 7.810 7.929 13,849 -0.27(-3.30%)
Mar 30, 2023 8.238 8.260 8.149 8.200 2,745 +0.45(+5.79%)
Mar 29, 2023 8.010 8.500 7.751 7.751 22,034 -0.36(-4.43%)
Mar 28, 2023 7.760 8.120 7.760 8.110 10,979 +0.80(+10.94%)
Mar 27, 2023 7.680 7.680 7.310 7.310 14,627 -0.39(-5.06%)
Mar 24, 2023 7.750 7.890 7.500 7.700 2,419 +0.31(+4.19%)
Mar 23, 2023 7.920 7.920 7.320 7.390 12,553 -0.52(-6.62%)
Mar 22, 2023 7.880 7.970 7.869 7.914 4,767 -0.07(-0.89%)
Mar 21, 2023 7.650 8.000 7.650 7.985 4,868 +0.07(+0.82%)
Mar 20, 2023 7.620 7.950 7.370 7.920 11,604 +0.62(+8.49%)
Mar 17, 2023 7.570 7.570 7.300 7.300 13,369 -0.45(-5.81%)
Mar 16, 2023 8.000 8.000 7.484 7.750 9,667 -0.08(-0.96%)
Mar 15, 2023 7.770 7.840 7.520 7.825 12,138 -0.28(-3.47%)
Mar 14, 2023 8.200 8.230 7.880 8.107 21,148 -0.27(-3.26%)
Mar 13, 2023 8.510 8.510 8.150 8.380 18,558 -0.23(-2.67%)
Mar 10, 2023 9.000 9.000 8.500 8.610 11,575 -0.39(-4.33%)
Mar 09, 2023 9.200 9.509 9.000 9.000 8,260 -0.11(-1.21%)
Mar 08, 2023 9.300 9.330 9.000 9.110 16,366 -0.31(-3.29%)
Mar 07, 2023 10.00 10.00 9.400 9.420 17,105 -0.91(-8.81%)
Mar 06, 2023 9.980 10.39 9.980 10.33 15,647 +0.50(+5.09%)
Mar 03, 2023 9.946 9.960 9.682 9.830 10,124 +0.25(+2.61%)
Mar 02, 2023 9.800 9.800 9.310 9.580 22,947 -0.53(-5.22%)
Mar 01, 2023 10.20 10.20 9.890 10.11 10,142 +0.01(+0.07%)
Feb 28, 2023 10.19 10.40 10.10 10.10 7,866 +0.04(+0.40%)
Feb 27, 2023 10.04 10.32 10.00 10.06 16,446 -0.16(-1.57%)
Feb 24, 2023 10.35 10.35 10.02 10.22 17,429 -0.28(-2.67%)
Feb 23, 2023 10.37 10.69 10.15 10.50 18,894 +0.27(+2.61%)
Feb 22, 2023 10.80 10.99 10.20 10.23 22,215 -0.72(-6.55%)
Feb 21, 2023 11.23 11.23 10.88 10.95 13,482 -0.28(-2.49%)
Feb 17, 2023 11.42 12.27 10.96 11.23 13,027 +0.11(+0.99%)
Feb 16, 2023 11.12 11.37 11.12 11.12 9,791 +0.02(+0.18%)
Feb 15, 2023 11.14 11.44 10.90 11.10 11,520 +0.19(+1.74%)
Feb 14, 2023 10.82 11.32 10.82 10.91 10,494 -0.04(-0.37%)
Feb 13, 2023 11.08 11.18 10.88 10.95 19,770 -0.36(-3.18%)
Feb 10, 2023 11.50 11.50 11.11 11.31 19,530 -0.19(-1.65%)
Feb 09, 2023 11.93 11.97 11.50 11.50 34,804 -0.85(-6.88%)
Feb 08, 2023 11.85 12.38 11.79 12.35 19,018 +0.61(+5.20%)
Feb 07, 2023 12.00 12.00 11.65 11.74 11,989 -0.46(-3.77%)
Feb 06, 2023 12.20 12.45 11.85 12.20 43,588 -0.34(-2.71%)
Feb 03, 2023 12.70 12.86 12.41 12.54 14,909 +0.13(+1.05%)
Feb 02, 2023 12.48 12.70 12.21 12.41 14,963 -0.05(-0.39%)
Feb 01, 2023 12.34 12.52 12.20 12.46 20,157 +0.11(+0.88%)
Jan 31, 2023 12.50 13.00 12.35 12.35 35,261 -0.91(-6.86%)
Jan 30, 2023 13.39 13.39 13.00 13.26 14,516 +0.21(+1.61%)
Jan 27, 2023 13.10 13.39 13.05 13.05 26,548 -0.30(-2.25%)
Jan 26, 2023 13.33 13.73 13.29 13.35 11,942 -0.05(-0.37%)
Jan 25, 2023 13.25 13.53 13.25 13.40 4,905 -0.07(-0.52%)
Jan 24, 2023 13.11 13.82 13.05 13.47 24,250 +0.47(+3.62%)
Jan 23, 2023 13.34 13.34 12.98 13.00 43,754 -0.34(-2.55%)
Jan 20, 2023 13.20 14.12 12.95 13.34 184,983 -0.16(-1.19%)
Jan 19, 2023 13.50 14.85 13.50 13.50 59,775 -1.36(-9.15%)
Jan 18, 2023 14.90 15.47 14.80 14.86 47,428 -0.06(-0.40%)
Jan 17, 2023 15.80 15.87 14.90 14.92 170,636 -2.18(-12.75%)
Jan 13, 2023 13.95 24.00 13.95 17.10 474,335 +3.09(+22.06%)
Jan 12, 2023 13.11 14.01 13.08 14.01 3,128 +1.38(+10.93%)
Jan 11, 2023 12.50 12.63 12.30 12.63 2,063 +0.63(+5.25%)
Jan 10, 2023 12.22 12.86 12.00 12.00 2,111 -0.62(-4.91%)
Jan 09, 2023 12.46 12.68 12.46 12.62 1,693 +0.75(+6.32%)
Jan 06, 2023 11.53 12.03 11.53 11.87 9,391 +0.35(+3.05%)
Jan 05, 2023 11.09 11.63 11.00 11.52 23,979 +0.96(+9.08%)
Jan 04, 2023 10.50 11.12 10.50 10.56 5,593 +0.06(+0.57%)
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.