Skip to main content

ioneer Ltd - American Depositary Shares (NQ: IONR )

3.899 +0.184 (+4.94%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 3.700 4.010 3.700 3.899 5,796 +0.18(+4.94%)
Jun 17, 2024 4.080 4.080 3.650 3.715 26,918 -0.38(-9.39%)
Jun 14, 2024 4.200 4.220 4.100 4.100 7,861 -0.10(-2.38%)
Jun 13, 2024 4.250 4.330 4.200 4.200 9,122 -0.07(-1.64%)
Jun 12, 2024 4.540 4.570 4.270 4.270 13,433 -0.27(-5.98%)
Jun 11, 2024 4.800 4.810 4.542 4.542 12,768 -0.40(-8.07%)
Jun 10, 2024 5.000 5.000 4.940 4.940 3,241 -0.08(-1.69%)
Jun 07, 2024 5.020 5.030 4.939 5.025 3,730 +0.02(+0.30%)
Jun 06, 2024 5.000 5.250 5.000 5.010 4,123 -0.23(-4.42%)
Jun 05, 2024 5.400 5.400 4.950 5.242 13,303 -0.24(-4.35%)
Jun 04, 2024 5.520 5.540 5.480 5.480 6,553 -0.41(-6.96%)
Jun 03, 2024 5.890 5.890 5.480 5.890 17,372 -0.00(-0.08%)
May 31, 2024 5.520 6.491 5.520 5.895 16,272 +0.24(+4.34%)
May 30, 2024 6.000 6.000 5.190 5.650 6,579 -0.42(-6.98%)
May 29, 2024 6.120 6.210 6.074 6.074 1,609 +0.02(+0.39%)
May 28, 2024 6.420 6.420 6.000 6.050 8,609 -0.35(-5.47%)
May 24, 2024 6.310 6.500 6.300 6.400 4,297 +0.08(+1.27%)
May 23, 2024 6.390 6.390 6.100 6.320 10,925 -0.04(-0.63%)
May 22, 2024 6.250 6.360 6.208 6.360 8,164 +0.11(+1.76%)
May 21, 2024 5.980 6.250 5.760 6.250 18,470 +0.32(+5.31%)
May 20, 2024 5.880 5.990 5.790 5.935 12,537 +0.08(+1.43%)
May 17, 2024 5.550 5.877 5.550 5.851 9,709 -0.00(-0.04%)
May 16, 2024 5.800 5.880 5.674 5.854 10,814 +0.04(+0.65%)
May 15, 2024 5.880 5.880 5.765 5.816 3,972 -0.06(-1.09%)
May 14, 2024 5.600 5.880 5.596 5.880 6,114 +0.21(+3.65%)
May 13, 2024 5.960 5.960 5.550 5.673 7,224 -0.23(-3.85%)
May 10, 2024 5.940 5.990 5.840 5.900 8,242 +0.35(+6.31%)
May 09, 2024 5.520 5.980 5.510 5.550 6,561 -0.10(-1.72%)
May 08, 2024 5.540 5.820 5.390 5.647 12,212 -0.05(-0.93%)
May 07, 2024 5.450 5.720 5.340 5.700 9,002 +0.34(+6.33%)
May 06, 2024 5.640 5.640 5.361 5.361 6,241 -0.04(-0.73%)
May 03, 2024 5.340 5.550 5.310 5.400 9,973 +0.07(+1.31%)
May 02, 2024 5.500 5.694 5.330 5.330 5,861 -0.27(-4.82%)
May 01, 2024 5.350 5.800 5.255 5.600 12,500 +0.55(+10.89%)
Apr 30, 2024 5.000 5.330 5.000 5.050 6,371 +0.24(+4.99%)
Apr 26, 2024 4.810 0 -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%)
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.