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 )

5.673 -0.227 (-3.85%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 13, 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 (%)
May 13, 2024 5.960 5.960 5.550 5.673 7,224 -0.23(-3.85%)
May 10, 2024 5.940 5.990 5.840 5.900 8,242 +0.35(+6.31%)
May 09, 2024 5.520 5.980 5.510 5.550 6,561 -0.10(-1.72%)
May 08, 2024 5.540 5.820 5.390 5.647 12,212 -0.05(-0.93%)
May 07, 2024 5.450 5.720 5.340 5.700 9,002 +0.34(+6.33%)
May 06, 2024 5.640 5.640 5.361 5.361 6,241 -0.04(-0.73%)
May 03, 2024 5.340 5.550 5.310 5.400 9,973 +0.07(+1.31%)
May 02, 2024 5.500 5.694 5.330 5.330 5,861 -0.27(-4.82%)
May 01, 2024 5.350 5.800 5.255 5.600 12,500 +0.55(+10.89%)
Apr 30, 2024 5.000 5.330 5.000 5.050 6,371 +0.24(+4.99%)
Apr 26, 2024 4.810 0 -0.11(-2.24%)
Apr 25, 2024 5.020 5.070 4.900 4.920 21,934 -0.09(-1.80%)
Apr 24, 2024 5.090 5.382 4.990 5.010 11,204 -0.05(-1.00%)
Apr 23, 2024 5.120 5.170 5.010 5.061 9,534 -0.14(-2.68%)
Apr 22, 2024 5.370 5.490 5.200 5.200 4,947 -0.09(-1.70%)
Apr 19, 2024 5.260 5.350 5.000 5.290 29,494 -0.17(-3.11%)
Apr 18, 2024 5.200 5.500 5.170 5.460 7,486 +0.26(+5.00%)
Apr 17, 2024 5.500 5.500 5.200 5.200 19,447 -0.35(-6.31%)
Apr 16, 2024 5.600 5.600 5.140 5.550 37,770 -0.39(-6.63%)
Apr 15, 2024 5.620 6.150 5.620 5.944 64,523 +0.81(+15.88%)
Apr 12, 2024 5.510 5.580 5.017 5.130 8,919 -0.22(-4.03%)
Apr 11, 2024 5.600 5.600 5.300 5.345 11,822 -0.07(-1.38%)
Apr 10, 2024 5.890 5.890 5.260 5.420 21,844 -0.34(-5.90%)
Apr 09, 2024 5.110 5.800 5.090 5.760 28,962 +1.01(+21.26%)
Apr 08, 2024 4.820 4.840 4.690 4.750 9,531 +0.15(+3.25%)
Apr 05, 2024 4.730 4.730 4.533 4.600 4,066 -0.01(-0.21%)
Apr 04, 2024 4.640 4.670 4.480 4.610 15,259 +0.21(+4.77%)
Apr 03, 2024 4.500 4.500 4.370 4.400 1,642 -0.02(-0.54%)
Apr 02, 2024 4.580 4.580 4.400 4.424 8,390 -0.04(-0.81%)
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.