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 )

4.810 -0.110 (-2.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 4.610 5.031 4.610 4.810 5,320 -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%)
Apr 01, 2024 4.550 4.750 4.440 4.460 11,808 +0.16(+3.72%)
Mar 28, 2024 4.510 4.510 4.300 4.300 4,830 -0.18(-4.02%)
Mar 27, 2024 4.210 4.480 4.210 4.480 3,549 +0.19(+4.43%)
Mar 26, 2024 4.600 4.600 4.210 4.290 20,426 -0.34(-7.29%)
Mar 25, 2024 4.450 4.830 4.450 4.627 7,099 -0.02(-0.49%)
Mar 22, 2024 4.640 4.934 4.564 4.650 13,577 +0.12(+2.62%)
Mar 21, 2024 4.330 4.610 4.330 4.531 23,515 +0.13(+2.98%)
Mar 20, 2024 4.510 4.510 4.010 4.400 8,953 -0.11(-2.44%)
Mar 19, 2024 4.620 4.620 4.510 4.510 6,379 +0.00(+0.00%)
Mar 18, 2024 4.490 4.580 4.367 4.510 10,699 +0.03(+0.67%)
Mar 15, 2024 4.460 4.480 4.350 4.480 10,714 -0.01(-0.22%)
Mar 14, 2024 4.480 4.490 4.351 4.490 5,946 +0.01(+0.22%)
Mar 13, 2024 4.350 4.490 4.350 4.480 13,978 +0.20(+4.79%)
Mar 12, 2024 4.280 4.486 4.151 4.275 23,684 +0.13(+3.02%)
Mar 11, 2024 4.300 4.490 4.150 4.150 14,266 -0.01(-0.24%)
Mar 08, 2024 4.290 4.487 4.100 4.160 22,757 +0.01(+0.24%)
Mar 07, 2024 3.980 4.150 3.980 4.150 17,803 +0.38(+10.08%)
Mar 06, 2024 3.810 3.850 3.710 3.770 24,460 -0.12(-3.08%)
Mar 05, 2024 4.000 4.080 3.840 3.890 20,435 -0.11(-2.75%)
Mar 04, 2024 3.810 4.050 3.810 4.000 33,316 +0.26(+7.09%)
Mar 01, 2024 4.000 4.000 3.735 3.735 26,625 +0.19(+5.21%)
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%)
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.