ioneer Ltd - American Depositary Shares (NQ: IONR )

3.940 -0.120 (-2.96%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 4.030 4.030 3.940 3.940 1,970 -0.12(-2.96%)
Jul 16, 2024 4.360 4.360 4.030 4.060 25,415 +0.19(+4.91%)
Jul 15, 2024 3.900 4.000 3.850 3.870 3,599 +0.05(+1.31%)
Jul 12, 2024 3.920 3.962 3.790 3.820 9,547 -0.02(-0.52%)
Jul 11, 2024 3.860 3.860 3.800 3.840 6,364 -0.05(-1.29%)
Jul 10, 2024 3.900 3.980 3.890 3.890 1,681 +0.04(+1.04%)
Jul 09, 2024 4.170 4.170 3.800 3.850 13,525 -0.06(-1.53%)
Jul 08, 2024 3.910 4.210 3.900 3.910 7,024 +0.02(+0.51%)
Jul 05, 2024 4.180 4.180 3.870 3.890 6,329 +0.09(+2.34%)
Jul 03, 2024 3.950 4.010 3.801 3.801 5,971 -0.10(-2.54%)
Jul 02, 2024 4.070 4.075 3.900 3.900 4,601 -0.01(-0.26%)
Jul 01, 2024 4.140 4.140 3.850 3.910 9,081 -0.10(-2.49%)
Jun 28, 2024 4.250 4.250 4.010 4.010 8,332 -0.25(-5.87%)
Jun 27, 2024 4.190 4.260 4.150 4.260 2,065 +0.12(+2.90%)
Jun 26, 2024 4.090 4.320 4.040 4.140 7,445 +0.16(+4.02%)
Jun 25, 2024 3.910 3.995 3.900 3.980 11,752 -0.04(-1.00%)
Jun 24, 2024 4.024 4.100 3.930 4.020 2,168 -0.01(-0.25%)
Jun 21, 2024 4.000 4.092 3.980 4.030 8,061 +0.03(+0.75%)
Jun 20, 2024 3.850 4.030 3.850 4.000 26,845 +0.10(+2.60%)
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%)
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.