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 )

5.460 -0.190 (-3.36%)
Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 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 (%)
Nov 22, 2024 5.493 5.770 5.450 5.460 19,528 -0.19(-3.36%)
Nov 21, 2024 5.620 5.760 5.439 5.650 26,637 +0.03(+0.53%)
Nov 20, 2024 5.620 5.843 5.410 5.620 14,303 +0.16(+2.93%)
Nov 19, 2024 5.320 5.620 5.060 5.460 14,150 +0.07(+1.30%)
Nov 18, 2024 5.040 5.540 5.040 5.390 19,959 +0.34(+6.73%)
Nov 15, 2024 5.280 5.450 5.020 5.050 19,250 -0.29(-5.43%)
Nov 14, 2024 5.700 5.850 5.285 5.340 28,523 -0.27(-4.81%)
Nov 13, 2024 5.890 5.890 5.575 5.610 23,811 -0.35(-5.92%)
Nov 12, 2024 5.620 5.990 5.600 5.963 15,204 +0.25(+4.43%)
Nov 11, 2024 5.670 5.925 5.600 5.710 25,080 -0.03(-0.52%)
Nov 08, 2024 5.820 6.103 5.700 5.740 32,188 -0.17(-2.88%)
Nov 07, 2024 5.800 6.020 5.660 5.910 42,924 -0.09(-1.50%)
Nov 06, 2024 6.300 6.375 5.810 6.000 65,314 -0.80(-11.76%)
Nov 05, 2024 6.820 7.206 6.750 6.800 13,123 +0.00(+0.00%)
Nov 04, 2024 7.200 7.200 6.580 6.800 69,276 -0.80(-10.53%)
Nov 01, 2024 7.850 7.850 7.550 7.600 20,839 -0.16(-2.06%)
Oct 31, 2024 8.000 8.169 7.560 7.760 29,200 -0.33(-4.08%)
Oct 30, 2024 8.500 8.500 7.960 8.090 40,248 -0.28(-3.35%)
Oct 29, 2024 8.700 8.700 7.840 8.370 81,130 -0.42(-4.78%)
Oct 28, 2024 8.990 9.350 8.500 8.790 161,784 +0.64(+7.85%)
Oct 25, 2024 8.280 8.510 8.000 8.150 278,510 +0.05(+0.66%)
Oct 24, 2024 6.890 8.880 6.610 8.097 278,973 +1.21(+17.51%)
Oct 23, 2024 7.310 7.310 6.781 6.890 24,580 -0.48(-6.51%)
Oct 22, 2024 7.700 7.780 7.250 7.370 27,401 -0.13(-1.73%)
Oct 21, 2024 7.670 7.680 7.500 7.500 21,247 +0.17(+2.39%)
Oct 18, 2024 6.870 7.770 6.840 7.325 32,292 +0.75(+11.32%)
Oct 17, 2024 6.610 6.750 6.580 6.580 5,100 -0.03(-0.45%)
Oct 16, 2024 6.550 6.690 6.300 6.610 13,659 -0.08(-1.20%)
Oct 15, 2024 6.730 6.771 6.380 6.690 5,585 +0.04(+0.60%)
Oct 14, 2024 6.700 6.700 6.090 6.650 8,091 +0.10(+1.53%)
Oct 11, 2024 5.960 6.690 5.960 6.550 45,516 +0.52(+8.62%)
Oct 10, 2024 6.190 6.190 5.928 6.030 8,786 +0.08(+1.34%)
Oct 09, 2024 5.940 6.070 5.820 5.950 9,464 -0.04(-0.72%)
Oct 08, 2024 6.100 6.100 5.548 5.993 10,167 -0.12(-1.91%)
Oct 07, 2024 5.800 6.460 5.800 6.110 16,198 +0.43(+7.57%)
Oct 04, 2024 5.802 5.950 5.540 5.680 11,889 +0.08(+1.36%)
Oct 03, 2024 5.560 5.700 5.460 5.604 10,074 -0.09(-1.52%)
Oct 02, 2024 5.760 5.980 5.290 5.690 22,531 -0.11(-1.90%)
Oct 01, 2024 6.400 6.500 5.630 5.800 23,215 -0.85(-12.78%)
Sep 30, 2024 6.560 6.817 6.450 6.650 27,440 +0.12(+1.77%)
Sep 27, 2024 6.100 6.540 6.100 6.534 25,228 +0.43(+7.12%)
Sep 26, 2024 6.100 6.190 5.750 6.100 14,496 +0.10(+1.66%)
Sep 25, 2024 6.240 6.240 5.620 6.000 41,416 -0.00(-0.08%)
Sep 24, 2024 5.890 6.300 5.880 6.005 60,397 +0.16(+2.65%)
Sep 23, 2024 5.440 5.850 5.301 5.850 40,429 +0.66(+12.72%)
Sep 20, 2024 5.020 5.300 4.930 5.190 42,133 +0.19(+3.80%)
Sep 19, 2024 4.650 5.010 4.550 5.000 32,490 +0.63(+14.53%)
Sep 18, 2024 4.320 4.630 4.320 4.366 5,824 +0.07(+1.53%)
Sep 17, 2024 4.500 4.565 4.168 4.300 7,799 -0.02(-0.46%)
Sep 16, 2024 4.640 4.640 4.140 4.320 2,935 -0.11(-2.48%)
Sep 13, 2024 4.667 4.667 4.350 4.430 14,058 +0.23(+5.48%)
Sep 12, 2024 4.180 4.490 4.120 4.200 12,107 -0.09(-2.10%)
Sep 11, 2024 4.200 4.475 4.100 4.290 9,389 +0.33(+8.33%)
Sep 10, 2024 3.920 4.280 3.760 3.960 19,896 -0.07(-1.74%)
Sep 09, 2024 3.970 4.090 3.860 4.030 3,703 +0.10(+2.41%)
Sep 06, 2024 4.170 4.170 3.935 3.935 6,617 -0.12(-3.08%)
Sep 05, 2024 4.290 4.290 3.984 4.060 5,488 -0.29(-6.67%)
Sep 04, 2024 4.250 4.350 4.210 4.350 6,485 +0.10(+2.35%)
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.