ioneer Ltd - American Depositary Shares (NQ: IONR )

3.735 +0.185 (+5.21%)
Streaming Delayed Price Updated: 3:57 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.000 4.000 3.735 3.735 26,622 +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.