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 (%)
Feb 29, 2024 3.980 3.980 3.550 3.550 19,125 -0.25(-6.58%)
Feb 28, 2024 3.770 3.930 3.760 3.800 5,587 +0.05(+1.33%)
Feb 27, 2024 3.700 3.779 3.630 3.750 10,445 +0.15(+4.17%)
Feb 26, 2024 3.710 3.830 3.570 3.600 6,247 -0.11(-2.96%)
Feb 23, 2024 3.680 3.710 3.530 3.710 5,770 +0.03(+0.82%)
Feb 22, 2024 3.720 3.720 3.534 3.680 17,231 +0.16(+4.55%)
Feb 21, 2024 3.490 3.528 3.355 3.520 51,987 +0.21(+6.34%)
Feb 20, 2024 3.330 3.404 3.270 3.310 9,186 -0.12(-3.50%)
Feb 16, 2024 3.200 3.455 3.200 3.430 9,628 +0.25(+7.86%)
Feb 15, 2024 3.210 3.280 3.180 3.180 22,640 +0.11(+3.59%)
Feb 14, 2024 3.050 3.100 3.050 3.070 6,863 +0.05(+1.65%)
Feb 13, 2024 3.110 3.190 3.020 3.020 8,282 -0.13(-4.08%)
Feb 12, 2024 3.050 3.150 3.050 3.148 7,880 +0.01(+0.30%)
Feb 09, 2024 3.140 3.150 3.070 3.139 5,599 -0.04(-1.29%)
Feb 08, 2024 3.150 3.180 3.150 3.180 3,792 +0.06(+1.76%)
Feb 07, 2024 3.190 3.190 3.075 3.125 7,641 -0.19(-5.59%)
Feb 06, 2024 3.250 3.320 3.240 3.310 20,215 +0.17(+5.41%)
Feb 05, 2024 3.222 3.222 3.090 3.140 6,719 -0.20(-5.99%)
Feb 02, 2024 3.300 3.450 3.270 3.340 8,528 +0.10(+3.09%)
Feb 01, 2024 3.150 3.240 3.130 3.240 5,194 +0.10(+3.18%)
Jan 31, 2024 3.250 3.280 3.050 3.140 5,852 -0.20(-5.99%)
Jan 30, 2024 3.220 3.380 3.030 3.340 12,270 +0.36(+12.05%)
Jan 29, 2024 2.960 3.030 2.900 2.981 6,766 -0.01(-0.31%)
Jan 26, 2024 3.132 3.132 2.950 2.990 10,538 +0.05(+1.70%)
Jan 25, 2024 3.270 3.270 2.920 2.940 26,452 -0.42(-12.63%)
Jan 24, 2024 3.050 3.365 3.050 3.365 6,683 +0.23(+7.17%)
Jan 23, 2024 3.300 3.300 3.060 3.140 15,313 -0.16(-4.85%)
Jan 22, 2024 3.350 3.590 3.300 3.300 5,261 -0.03(-0.90%)
Jan 19, 2024 3.400 3.701 3.240 3.330 19,897 -0.04(-1.19%)
Jan 18, 2024 3.500 3.500 3.350 3.370 27,953 -0.13(-3.71%)
Jan 17, 2024 3.610 3.700 3.500 3.500 21,901 -0.11(-3.05%)
Jan 16, 2024 3.710 3.710 3.560 3.610 8,857 -0.04(-1.10%)
Jan 12, 2024 3.700 3.900 3.650 3.650 9,206 +0.05(+1.53%)
Jan 11, 2024 3.740 3.740 3.530 3.595 14,816 -0.06(-1.68%)
Jan 10, 2024 3.684 3.689 3.616 3.657 4,127 +0.07(+1.86%)
Jan 09, 2024 3.880 3.880 3.560 3.590 30,085 -0.31(-7.95%)
Jan 08, 2024 3.980 3.980 3.760 3.900 3,538 -0.03(-0.76%)
Jan 05, 2024 4.170 4.170 3.900 3.930 24,932 -0.12(-2.97%)
Jan 04, 2024 4.105 4.178 4.050 4.050 5,115 -0.03(-0.73%)
Jan 03, 2024 4.080 4.100 3.935 4.080 11,856 -0.08(-1.92%)
Jan 02, 2024 4.060 4.165 3.990 4.160 35,574 +0.15(+3.74%)
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%)
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.