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 )

5.596 -0.074 (-1.30%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 14, 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 (%)
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%)
Dec 01, 2023 4.050 4.099 3.930 3.990 16,691 -0.13(-3.16%)
Nov 30, 2023 4.490 4.490 4.120 4.120 23,071 -0.37(-8.24%)
Nov 29, 2023 4.640 4.640 4.150 4.490 13,139 -0.06(-1.32%)
Nov 28, 2023 4.400 4.610 4.110 4.550 33,590 +0.48(+11.79%)
Nov 27, 2023 4.030 4.120 4.030 4.070 9,486 -0.26(-6.00%)
Nov 24, 2023 4.280 4.418 4.136 4.330 8,374 +0.40(+10.18%)
Nov 22, 2023 4.290 4.290 3.869 3.930 9,671 -0.17(-4.15%)
Nov 21, 2023 4.150 4.190 4.064 4.100 8,991 +0.14(+3.54%)
Nov 20, 2023 4.100 4.190 3.950 3.960 12,799 -0.21(-4.92%)
Nov 17, 2023 4.220 4.340 4.020 4.165 1,816 +0.09(+2.21%)
Nov 16, 2023 4.381 4.381 4.075 4.075 23,581 +0.02(+0.49%)
Nov 15, 2023 3.970 4.175 3.970 4.055 6,141 +0.18(+4.78%)
Nov 14, 2023 4.010 4.010 3.870 3.870 3,952 -0.03(-0.77%)
Nov 13, 2023 3.940 3.980 3.870 3.900 12,102 -0.21(-5.11%)
Nov 10, 2023 4.180 4.305 4.080 4.110 5,656 -0.15(-3.52%)
Nov 09, 2023 4.440 4.440 4.260 4.260 1,839 -0.06(-1.39%)
Nov 08, 2023 4.460 4.480 4.300 4.320 5,976 -0.14(-3.14%)
Nov 07, 2023 4.500 4.530 4.450 4.460 5,879 -0.06(-1.33%)
Nov 06, 2023 4.780 4.780 4.500 4.520 21,503 -0.12(-2.59%)
Nov 03, 2023 4.250 4.640 4.231 4.640 20,707 +0.65(+16.29%)
Nov 02, 2023 4.240 4.240 3.990 3.990 10,632 -0.01(-0.25%)
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.