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 )

5.520 -0.370 (-6.28%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 3, 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 28, 2023 8.150 8.590 8.125 8.530 14,533 +0.39(+4.86%)
Apr 27, 2023 8.190 8.200 8.120 8.135 2,941 +0.12(+1.56%)
Apr 26, 2023 7.890 8.230 7.500 8.010 10,929 +0.21(+2.70%)
Apr 25, 2023 7.770 7.822 7.585 7.800 3,502 -0.19(-2.34%)
Apr 24, 2023 8.010 8.070 7.850 7.987 4,228 -0.06(-0.79%)
Apr 21, 2023 8.120 8.150 8.050 8.050 4,143 -0.20(-2.42%)
Apr 20, 2023 8.500 8.500 8.250 8.250 1,032 -0.12(-1.43%)
Apr 19, 2023 8.380 8.490 8.250 8.370 5,261 +0.11(+1.33%)
Apr 18, 2023 8.600 8.670 8.181 8.260 4,503 +0.15(+1.91%)
Apr 17, 2023 8.160 8.190 8.000 8.105 5,512 -0.03(-0.43%)
Apr 14, 2023 8.320 8.320 8.140 8.140 756 -0.17(-2.05%)
Apr 13, 2023 8.160 8.370 8.160 8.310 6,857 +0.22(+2.78%)
Apr 12, 2023 8.200 8.240 8.030 8.085 3,566 -0.16(-1.96%)
Apr 11, 2023 8.200 8.260 8.200 8.246 1,849 +0.41(+5.18%)
Apr 10, 2023 7.810 7.850 7.711 7.840 6,923 -0.14(-1.75%)
Apr 06, 2023 7.940 7.980 7.690 7.980 4,168 +0.16(+2.05%)
Apr 05, 2023 8.000 8.010 7.810 7.820 8,689 -0.18(-2.25%)
Apr 04, 2023 8.000 8.160 8.000 8.000 11,626 +0.27(+3.49%)
Apr 03, 2023 7.980 7.980 7.710 7.730 7,240 -0.20(-2.51%)
Mar 31, 2023 8.380 8.380 7.810 7.929 13,849 -0.27(-3.30%)
Mar 30, 2023 8.238 8.260 8.149 8.200 2,745 +0.45(+5.79%)
Mar 29, 2023 8.010 8.500 7.751 7.751 22,034 -0.36(-4.43%)
Mar 28, 2023 7.760 8.120 7.760 8.110 10,979 +0.80(+10.94%)
Mar 27, 2023 7.680 7.680 7.310 7.310 14,627 -0.39(-5.06%)
Mar 24, 2023 7.750 7.890 7.500 7.700 2,419 +0.31(+4.19%)
Mar 23, 2023 7.920 7.920 7.320 7.390 12,553 -0.52(-6.62%)
Mar 22, 2023 7.880 7.970 7.869 7.914 4,767 -0.07(-0.89%)
Mar 21, 2023 7.650 8.000 7.650 7.985 4,868 +0.07(+0.82%)
Mar 20, 2023 7.620 7.950 7.370 7.920 11,604 +0.62(+8.49%)
Mar 17, 2023 7.570 7.570 7.300 7.300 13,369 -0.45(-5.81%)
Mar 16, 2023 8.000 8.000 7.484 7.750 9,667 -0.08(-0.96%)
Mar 15, 2023 7.770 7.840 7.520 7.825 12,138 -0.28(-3.47%)
Mar 14, 2023 8.200 8.230 7.880 8.107 21,148 -0.27(-3.26%)
Mar 13, 2023 8.510 8.510 8.150 8.380 18,558 -0.23(-2.67%)
Mar 10, 2023 9.000 9.000 8.500 8.610 11,575 -0.39(-4.33%)
Mar 09, 2023 9.200 9.509 9.000 9.000 8,260 -0.11(-1.21%)
Mar 08, 2023 9.300 9.330 9.000 9.110 16,366 -0.31(-3.29%)
Mar 07, 2023 10.00 10.00 9.400 9.420 17,105 -0.91(-8.81%)
Mar 06, 2023 9.980 10.39 9.980 10.33 15,647 +0.50(+5.09%)
Mar 03, 2023 9.946 9.960 9.682 9.830 10,124 +0.25(+2.61%)
Mar 02, 2023 9.800 9.800 9.310 9.580 22,947 -0.53(-5.22%)
Mar 01, 2023 10.20 10.20 9.890 10.11 10,142 +0.01(+0.07%)
Feb 28, 2023 10.19 10.40 10.10 10.10 7,866 +0.04(+0.40%)
Feb 27, 2023 10.04 10.32 10.00 10.06 16,446 -0.16(-1.57%)
Feb 24, 2023 10.35 10.35 10.02 10.22 17,429 -0.28(-2.67%)
Feb 23, 2023 10.37 10.69 10.15 10.50 18,894 +0.27(+2.61%)
Feb 22, 2023 10.80 10.99 10.20 10.23 22,215 -0.72(-6.55%)
Feb 21, 2023 11.23 11.23 10.88 10.95 13,482 -0.28(-2.49%)
Feb 17, 2023 11.42 12.27 10.96 11.23 13,027 +0.11(+0.99%)
Feb 16, 2023 11.12 11.37 11.12 11.12 9,791 +0.02(+0.18%)
Feb 15, 2023 11.14 11.44 10.90 11.10 11,520 +0.19(+1.74%)
Feb 14, 2023 10.82 11.32 10.82 10.91 10,494 -0.04(-0.37%)
Feb 13, 2023 11.08 11.18 10.88 10.95 19,770 -0.36(-3.18%)
Feb 10, 2023 11.50 11.50 11.11 11.31 19,530 -0.19(-1.65%)
Feb 09, 2023 11.93 11.97 11.50 11.50 34,804 -0.85(-6.88%)
Feb 08, 2023 11.85 12.38 11.79 12.35 19,018 +0.61(+5.20%)
Feb 07, 2023 12.00 12.00 11.65 11.74 11,989 -0.46(-3.77%)
Feb 06, 2023 12.20 12.45 11.85 12.20 43,588 -0.34(-2.71%)
Feb 03, 2023 12.70 12.86 12.41 12.54 14,909 +0.13(+1.05%)
Feb 02, 2023 12.48 12.70 12.21 12.41 14,963 -0.05(-0.39%)
Feb 01, 2023 12.34 12.52 12.20 12.46 20,157 +0.11(+0.88%)
Jan 31, 2023 12.50 13.00 12.35 12.35 35,261 -0.91(-6.86%)
Jan 30, 2023 13.39 13.39 13.00 13.26 14,516 +0.21(+1.61%)
Jan 27, 2023 13.10 13.39 13.05 13.05 26,548 -0.30(-2.25%)
Jan 26, 2023 13.33 13.73 13.29 13.35 11,942 -0.05(-0.37%)
Jan 25, 2023 13.25 13.53 13.25 13.40 4,905 -0.07(-0.52%)
Jan 24, 2023 13.11 13.82 13.05 13.47 24,250 +0.47(+3.62%)
Jan 23, 2023 13.34 13.34 12.98 13.00 43,754 -0.34(-2.55%)
Jan 20, 2023 13.20 14.12 12.95 13.34 184,983 -0.16(-1.19%)
Jan 19, 2023 13.50 14.85 13.50 13.50 59,775 -1.36(-9.15%)
Jan 18, 2023 14.90 15.47 14.80 14.86 47,428 -0.06(-0.40%)
Jan 17, 2023 15.80 15.87 14.90 14.92 170,636 -2.18(-12.75%)
Jan 13, 2023 13.95 24.00 13.95 17.10 474,335 +3.09(+22.06%)
Jan 12, 2023 13.11 14.01 13.08 14.01 3,128 +1.38(+10.93%)
Jan 11, 2023 12.50 12.63 12.30 12.63 2,063 +0.63(+5.25%)
Jan 10, 2023 12.22 12.86 12.00 12.00 2,111 -0.62(-4.91%)
Jan 09, 2023 12.46 12.68 12.46 12.62 1,693 +0.75(+6.32%)
Jan 06, 2023 11.53 12.03 11.53 11.87 9,391 +0.35(+3.05%)
Jan 05, 2023 11.09 11.63 11.00 11.52 23,979 +0.96(+9.08%)
Jan 04, 2023 10.50 11.12 10.50 10.56 5,593 +0.06(+0.57%)
Jan 03, 2023 10.50 10.80 10.50 10.50 3,446 -0.38(-3.51%)
Dec 30, 2022 10.60 10.88 10.50 10.88 3,147 +0.53(+5.09%)
Dec 29, 2022 10.10 10.36 10.10 10.36 1,831 +0.35(+3.45%)
Dec 28, 2022 10.40 10.50 10.01 10.01 2,349 -0.99(-9.00%)
Dec 27, 2022 11.33 12.44 10.77 11.00 2,858 +0.30(+2.80%)
Dec 23, 2022 11.00 11.00 10.70 10.70 11,409 -1.05(-8.93%)
Dec 22, 2022 11.25 12.25 10.90 11.75 11,323 +0.75(+6.81%)
Dec 21, 2022 11.00 11.46 11.00 11.00 5,457 -0.25(-2.22%)
Dec 20, 2022 12.70 12.70 11.25 11.25 12,021 -2.39(-17.54%)
Dec 19, 2022 12.65 13.64 12.65 13.64 5,268 -0.01(-0.08%)
Dec 16, 2022 13.15 13.65 12.68 13.65 2,486 +0.46(+3.45%)
Dec 15, 2022 13.44 13.87 12.75 13.20 6,122 -1.68(-11.29%)
Dec 13, 2022 14.88 65 +0.99(+7.13%)
Dec 12, 2022 14.00 14.10 13.26 13.89 10,788 -0.68(-4.67%)
Dec 09, 2022 14.16 14.57 14.16 14.57 1,793 -0.33(-2.21%)
Dec 07, 2022 14.90 272 +0.12(+0.82%)
Dec 06, 2022 14.94 15.62 14.77 14.78 3,232 -1.56(-9.57%)
Dec 05, 2022 16.73 16.73 16.34 16.34 1,559 -0.91(-5.28%)
Dec 02, 2022 16.07 17.28 15.68 17.25 1,170 +1.75(+11.29%)
Dec 01, 2022 16.05 16.05 15.50 15.50 1,832 +0.00(+0.00%)
Nov 30, 2022 15.52 15.84 15.50 15.50 7,805 +0.81(+5.51%)
Nov 29, 2022 14.69 14.74 14.69 14.69 2,118 +0.35(+2.48%)
Nov 28, 2022 14.59 14.76 14.25 14.34 6,988 -0.38(-2.55%)
Nov 25, 2022 14.70 14.71 14.70 14.71 2,507 -1.05(-6.65%)
Nov 23, 2022 14.93 15.76 14.93 15.76 1,577 +0.94(+6.36%)
Nov 22, 2022 14.81 14.81 14.81 14.81 460 +0.43(+3.03%)
Nov 21, 2022 14.50 15.35 14.30 14.38 6,386 -0.44(-2.97%)
Nov 18, 2022 15.50 15.55 14.82 14.82 7,548 -1.09(-6.85%)
Nov 17, 2022 15.01 15.91 15.00 15.91 449 -0.09(-0.56%)
Nov 16, 2022 16.14 16.14 15.81 16.00 2,827 -0.40(-2.44%)
Nov 15, 2022 16.80 16.80 15.80 16.40 13,386 -0.40(-2.38%)
Nov 14, 2022 16.86 17.87 16.80 16.80 29,254 +0.33(+2.00%)
Nov 11, 2022 16.32 16.85 16.32 16.47 5,914 +0.47(+2.94%)
Nov 10, 2022 16.19 16.19 14.93 16.00 5,220 +0.90(+5.96%)
Nov 09, 2022 15.16 15.20 15.10 15.10 2,649 +0.05(+0.33%)
Nov 08, 2022 14.75 15.15 14.75 15.05 1,446 +0.10(+0.67%)
Nov 07, 2022 15.12 15.29 14.95 14.95 834 -0.05(-0.33%)
Nov 04, 2022 14.97 15.12 14.64 15.00 3,392 +0.52(+3.58%)
Nov 03, 2022 13.92 14.50 13.92 14.48 1,597 +0.24(+1.69%)
Nov 02, 2022 14.96 14.96 13.97 14.24 1,031 -0.31(-2.12%)
Nov 01, 2022 14.82 14.82 14.55 14.55 1,370 +0.25(+1.75%)
Oct 31, 2022 14.07 14.54 14.07 14.30 2,300 +0.10(+0.70%)
Oct 28, 2022 14.49 14.49 14.13 14.20 4,909 -1.04(-6.82%)
Oct 27, 2022 13.99 15.25 13.99 15.24 3,167 +0.99(+6.95%)
Oct 26, 2022 14.35 14.35 14.10 14.25 2,125 +0.04(+0.28%)
Oct 25, 2022 13.87 14.32 13.72 14.21 6,898 -0.92(-6.08%)
Oct 24, 2022 14.78 15.15 14.54 15.13 7,260 +1.42(+10.36%)
Oct 21, 2022 14.45 14.45 13.68 13.71 6,482 -0.06(-0.44%)
Oct 20, 2022 14.00 14.00 13.40 13.77 3,743 -0.63(-4.38%)
Oct 19, 2022 13.84 14.69 13.84 14.40 3,105 +0.04(+0.24%)
Oct 18, 2022 13.80 14.45 13.80 14.37 6,239 +0.96(+7.20%)
Oct 17, 2022 13.62 13.98 13.40 13.40 1,028 -0.20(-1.47%)
Oct 14, 2022 13.37 13.92 13.12 13.60 13,240 -1.08(-7.36%)
Oct 13, 2022 13.38 14.69 13.17 14.68 11,974 -0.10(-0.68%)
Oct 12, 2022 14.99 15.41 13.85 14.78 19,239 -0.59(-3.84%)
Oct 11, 2022 15.01 15.60 15.01 15.37 16,322 -0.01(-0.07%)
Oct 10, 2022 15.84 15.93 15.36 15.38 2,141 -0.58(-3.63%)
Oct 07, 2022 16.02 16.02 15.80 15.96 1,950 -0.49(-2.98%)
Oct 06, 2022 16.98 17.00 16.32 16.45 5,121 -0.03(-0.18%)
Oct 05, 2022 15.60 16.48 15.60 16.48 875 +0.24(+1.48%)
Oct 04, 2022 16.20 16.29 16.20 16.24 3,168 +0.11(+0.68%)
Oct 03, 2022 16.02 16.61 15.90 16.13 6,181 +0.05(+0.31%)
Sep 30, 2022 16.35 16.53 15.97 16.08 6,053 +0.61(+3.94%)
Sep 29, 2022 15.73 16.32 15.47 15.47 4,229 -0.78(-4.80%)
Sep 28, 2022 15.26 16.33 15.26 16.25 11,766 +0.52(+3.31%)
Sep 27, 2022 15.03 16.15 15.03 15.73 4,658 +0.48(+3.15%)
Sep 26, 2022 15.01 15.91 15.01 15.25 7,673 -1.03(-6.33%)
Sep 23, 2022 17.25 17.38 15.76 16.28 38,154 -1.39(-7.89%)
Sep 22, 2022 17.50 18.20 17.50 17.68 4,963 +0.03(+0.14%)
Sep 21, 2022 18.35 18.35 17.60 17.65 4,847 -1.10(-5.87%)
Sep 20, 2022 18.51 19.20 18.51 18.75 11,046 -0.05(-0.27%)
Sep 19, 2022 18.33 18.80 18.33 18.80 8,263 +0.10(+0.53%)
Sep 16, 2022 17.78 18.70 17.78 18.70 6,099 +0.70(+3.89%)
Sep 15, 2022 19.05 19.05 17.96 18.00 14,640 -0.93(-4.91%)
Sep 14, 2022 18.63 19.61 18.38 18.93 3,818 +0.27(+1.45%)
Sep 13, 2022 18.46 19.10 18.14 18.66 13,785 +0.08(+0.43%)
Sep 12, 2022 19.02 19.02 18.21 18.58 7,063 -0.46(-2.40%)
Sep 09, 2022 18.91 19.64 18.71 19.04 14,591 +0.63(+3.41%)
Sep 08, 2022 17.35 18.72 17.02 18.41 5,237 +0.76(+4.31%)
Sep 07, 2022 17.50 17.68 17.50 17.65 5,334 +0.16(+0.91%)
Sep 06, 2022 17.20 17.68 17.00 17.49 6,319 +0.33(+1.92%)
Sep 02, 2022 18.03 18.03 17.01 17.16 15,945 -0.84(-4.67%)
Sep 01, 2022 17.38 18.00 17.38 18.00 8,516 -0.20(-1.10%)
Aug 31, 2022 18.95 18.95 18.20 18.20 6,047 +0.35(+1.96%)
Aug 30, 2022 18.21 18.75 17.71 17.85 9,210 +0.05(+0.28%)
Aug 29, 2022 17.74 18.73 17.10 17.80 16,003 +0.00(+0.00%)
Aug 26, 2022 19.14 19.14 17.71 17.80 17,179 -1.05(-5.57%)
Aug 25, 2022 19.25 19.40 18.64 18.85 20,462 -0.20(-1.05%)
Aug 24, 2022 18.42 19.29 18.42 19.05 7,516 +0.54(+2.92%)
Aug 23, 2022 18.49 18.73 18.13 18.51 21,519 -0.61(-3.19%)
Aug 22, 2022 19.00 19.16 18.50 19.12 18,436 -0.14(-0.73%)
Aug 19, 2022 19.50 19.54 18.87 19.26 16,517 -0.29(-1.48%)
Aug 18, 2022 19.81 19.94 19.43 19.55 7,485 -0.26(-1.33%)
Aug 17, 2022 20.50 20.50 19.51 19.81 26,692 -0.55(-2.71%)
Aug 16, 2022 20.50 20.50 20.19 20.36 8,429 +0.01(+0.05%)
Aug 15, 2022 20.37 20.74 19.62 20.35 30,295 -0.02(-0.07%)
Aug 12, 2022 20.85 20.85 19.85 20.37 20,425 +0.36(+1.77%)
Aug 11, 2022 20.86 20.86 19.80 20.02 17,827 +0.21(+1.08%)
Aug 10, 2022 20.50 20.50 19.54 19.80 16,273 -0.19(-0.95%)
Aug 09, 2022 21.00 21.00 19.50 19.99 37,038 -0.51(-2.49%)
Aug 08, 2022 20.00 20.91 19.70 20.50 44,122 +1.74(+9.28%)
Aug 05, 2022 19.00 19.45 18.25 18.76 26,203 +0.76(+4.22%)
Aug 04, 2022 19.00 19.00 17.73 18.00 22,604 +1.60(+9.76%)
Aug 03, 2022 16.72 16.73 16.00 16.40 31,253 +0.47(+2.98%)
Aug 02, 2022 17.13 17.13 15.93 15.93 41,987 -1.29(-7.52%)
Aug 01, 2022 17.27 19.42 16.50 17.22 48,938 +0.92(+5.64%)
Jul 29, 2022 16.50 17.08 16.00 16.30 12,177 +0.28(+1.75%)
Jul 28, 2022 16.15 16.58 15.50 16.02 16,305 +0.93(+6.16%)
Jul 27, 2022 14.51 15.93 12.90 15.09 14,021 +0.54(+3.71%)
Jul 26, 2022 14.72 14.81 14.25 14.55 12,418 -0.20(-1.36%)
Jul 25, 2022 15.60 15.60 14.25 14.75 13,704 -0.01(-0.07%)
Jul 22, 2022 16.17 16.20 14.33 14.76 27,714 -0.35(-2.32%)
Jul 21, 2022 17.42 17.42 14.99 15.11 33,636 +0.91(+6.41%)
Jul 20, 2022 14.00 15.00 14.00 14.20 2,074 +0.95(+7.17%)
Jul 19, 2022 13.25 13.25 13.25 13.25 477 +0.49(+3.84%)
Jul 18, 2022 12.75 13.56 12.74 12.76 7,550 +0.26(+2.08%)
Jul 15, 2022 12.00 12.75 12.00 12.50 3,049 +0.46(+3.82%)
Jul 13, 2022 12.04 278 -0.46(-3.68%)
Jul 12, 2022 12.75 12.75 12.50 12.50 3,503 -0.25(-1.96%)
Jul 11, 2022 12.97 12.97 12.74 12.75 1,759 -0.35(-2.67%)
Jul 08, 2022 13.28 13.29 13.10 13.10 5,215 +0.40(+3.15%)
Jul 07, 2022 12.24 13.30 12.24 12.70 14,162 +0.57(+4.70%)
Jul 06, 2022 12.17 12.17 12.12 12.13 1,581 +0.29(+2.45%)
Jul 05, 2022 12.55 12.55 11.28 11.84 28,969 -0.74(-5.88%)
Jul 01, 2022 18.60 19.00 11.05 12.58 32,481 -5.05(-28.64%)
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.