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 )

6.050 -0.350 (-5.47%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 28, 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 (%)
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%)
Aug 01, 2023 8.430 8.490 8.030 8.335 22,383 -0.00(-0.06%)
Jul 31, 2023 8.120 8.500 8.000 8.340 37,914 +0.08(+0.99%)
Jul 28, 2023 8.270 8.300 8.050 8.258 16,459 +0.06(+0.71%)
Jul 27, 2023 8.280 8.310 8.200 8.200 5,987 -0.08(-0.97%)
Jul 26, 2023 8.500 8.660 8.250 8.280 24,465 -0.52(-5.96%)
Jul 25, 2023 8.560 9.560 8.350 8.805 16,898 +0.33(+3.90%)
Jul 24, 2023 8.410 8.650 8.271 8.474 28,510 -0.51(-5.63%)
Jul 21, 2023 9.010 9.060 8.940 8.980 7,754 +0.04(+0.45%)
Jul 20, 2023 9.050 9.288 8.910 8.940 8,592 +0.07(+0.79%)
Jul 19, 2023 9.030 9.195 8.870 8.870 11,396 -0.42(-4.52%)
Jul 18, 2023 9.290 9.546 9.170 9.290 14,667 -0.61(-6.15%)
Jul 17, 2023 9.730 9.899 8.897 9.899 6,499 +0.42(+4.42%)
Jul 14, 2023 9.718 9.930 9.410 9.480 10,690 -0.09(-0.94%)
Jul 13, 2023 9.530 9.717 9.530 9.570 15,736 +0.48(+5.28%)
Jul 12, 2023 8.910 9.129 8.910 9.090 13,157 +0.20(+2.25%)
Jul 11, 2023 8.730 9.100 8.730 8.890 7,222 +0.31(+3.57%)
Jul 10, 2023 8.430 8.700 8.322 8.584 7,591 +0.03(+0.39%)
Jul 07, 2023 8.520 8.780 8.500 8.550 5,414 +0.15(+1.79%)
Jul 06, 2023 8.690 8.911 8.400 8.400 13,962 -0.64(-7.08%)
Jul 05, 2023 8.850 9.224 8.750 9.040 3,660 +0.29(+3.31%)
Jul 03, 2023 8.980 8.980 8.750 8.750 21,885 -0.35(-3.85%)
Jun 30, 2023 8.880 9.100 8.880 9.100 8,488 +0.23(+2.65%)
Jun 29, 2023 8.970 8.970 8.865 8.865 1,454 +0.06(+0.63%)
Jun 28, 2023 8.690 8.980 8.600 8.809 5,755 +0.19(+2.20%)
Jun 27, 2023 8.770 8.800 8.590 8.620 7,982 -0.18(-2.05%)
Jun 26, 2023 8.887 8.980 8.650 8.800 4,170 +0.09(+1.02%)
Jun 23, 2023 9.020 9.020 8.600 8.711 12,691 -0.48(-5.21%)
Jun 22, 2023 9.150 9.290 9.090 9.190 20,798 -0.36(-3.77%)
Jun 21, 2023 9.770 9.770 9.140 9.550 21,586 -0.51(-5.10%)
Jun 20, 2023 10.20 10.20 9.890 10.06 17,597 -0.42(-3.97%)
Jun 16, 2023 10.00 10.63 9.980 10.48 34,436 +0.71(+7.27%)
Jun 15, 2023 9.600 9.770 9.600 9.770 13,968 +0.32(+3.39%)
Jun 14, 2023 9.680 9.680 9.450 9.450 26,269 -0.10(-1.05%)
Jun 13, 2023 9.340 9.600 9.338 9.550 19,138 +0.45(+4.93%)
Jun 12, 2023 9.190 9.190 9.020 9.101 11,134 -0.00(-0.05%)
Jun 09, 2023 9.205 9.210 8.960 9.105 13,891 -0.05(-0.60%)
Jun 08, 2023 9.390 9.390 9.090 9.160 9,243 -0.23(-2.45%)
Jun 07, 2023 9.900 9.900 9.380 9.390 11,733 -0.01(-0.11%)
Jun 06, 2023 9.050 9.430 9.050 9.400 9,345 +0.39(+4.31%)
Jun 05, 2023 9.050 9.120 8.977 9.012 5,491 -0.07(-0.75%)
Jun 02, 2023 9.270 9.300 9.078 9.080 12,816 -0.08(-0.87%)
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.