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 )

5.880 +0.207 (+3.65%)
Streaming Delayed Price Updated: 3:41 PM 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 (%)
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%)
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%)
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.