ioneer Ltd - American Depositary Shares (NQ: IONR )

5.740 -0.170 (-2.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 5.820 6.103 5.700 5.740 32,188 -0.17(-2.88%)
Nov 07, 2024 5.800 6.020 5.660 5.910 42,924 -0.09(-1.50%)
Nov 06, 2024 6.300 6.375 5.810 6.000 65,314 -0.80(-11.76%)
Nov 05, 2024 6.820 7.206 6.750 6.800 13,123 +0.00(+0.00%)
Nov 04, 2024 7.200 7.200 6.580 6.800 69,276 -0.80(-10.53%)
Nov 01, 2024 7.850 7.850 7.550 7.600 20,839 -0.16(-2.06%)
Oct 31, 2024 8.000 8.169 7.560 7.760 29,200 -0.33(-4.08%)
Oct 30, 2024 8.500 8.500 7.960 8.090 40,248 -0.28(-3.35%)
Oct 29, 2024 8.700 8.700 7.840 8.370 81,130 -0.42(-4.78%)
Oct 28, 2024 8.990 9.350 8.500 8.790 161,784 +0.64(+7.85%)
Oct 25, 2024 8.280 8.510 8.000 8.150 278,510 +0.05(+0.66%)
Oct 24, 2024 6.890 8.880 6.610 8.097 279,024 +1.21(+17.51%)
Oct 23, 2024 7.310 7.310 6.781 6.890 24,580 -0.48(-6.51%)
Oct 22, 2024 7.700 7.780 7.250 7.370 27,401 -0.13(-1.73%)
Oct 21, 2024 7.670 7.680 7.500 7.500 21,247 +0.17(+2.39%)
Oct 18, 2024 6.870 7.770 6.840 7.325 32,292 +0.75(+11.32%)
Oct 17, 2024 6.610 6.750 6.580 6.580 5,100 -0.03(-0.45%)
Oct 16, 2024 6.550 6.690 6.300 6.610 13,659 -0.08(-1.20%)
Oct 15, 2024 6.730 6.771 6.380 6.690 5,585 +0.04(+0.60%)
Oct 14, 2024 6.700 6.700 6.090 6.650 8,091 +0.10(+1.53%)
Oct 11, 2024 5.960 6.690 5.960 6.550 45,516 +0.52(+8.62%)
Oct 10, 2024 6.190 6.190 5.928 6.030 8,786 +0.08(+1.34%)
Oct 09, 2024 5.940 6.070 5.820 5.950 9,464 -0.04(-0.72%)
Oct 08, 2024 6.100 6.100 5.548 5.993 10,167 -0.12(-1.91%)
Oct 07, 2024 5.800 6.460 5.800 6.110 16,198 +0.43(+7.57%)
Oct 04, 2024 5.802 5.950 5.540 5.680 11,889 +0.08(+1.36%)
Oct 03, 2024 5.560 5.700 5.460 5.604 10,074 -0.09(-1.52%)
Oct 02, 2024 5.760 5.980 5.290 5.690 22,531 -0.11(-1.90%)
Oct 01, 2024 6.400 6.500 5.630 5.800 23,215 -0.85(-12.78%)
Sep 30, 2024 6.560 6.817 6.450 6.650 27,440 +0.12(+1.77%)
Sep 27, 2024 6.100 6.540 6.100 6.534 25,228 +0.43(+7.12%)
Sep 26, 2024 6.100 6.190 5.750 6.100 14,496 +0.10(+1.66%)
Sep 25, 2024 6.240 6.240 5.620 6.000 41,416 -0.00(-0.08%)
Sep 24, 2024 5.890 6.300 5.880 6.005 60,397 +0.16(+2.65%)
Sep 23, 2024 5.440 5.850 5.301 5.850 40,429 +0.66(+12.72%)
Sep 20, 2024 5.020 5.300 4.930 5.190 42,133 +0.19(+3.80%)
Sep 19, 2024 4.650 5.010 4.550 5.000 32,490 +0.63(+14.53%)
Sep 18, 2024 4.320 4.630 4.320 4.366 5,824 +0.07(+1.53%)
Sep 17, 2024 4.500 4.565 4.168 4.300 7,799 -0.02(-0.46%)
Sep 16, 2024 4.640 4.640 4.140 4.320 2,935 -0.11(-2.48%)
Sep 13, 2024 4.667 4.667 4.350 4.430 14,058 +0.23(+5.48%)
Sep 12, 2024 4.180 4.490 4.120 4.200 12,107 -0.09(-2.10%)
Sep 11, 2024 4.200 4.475 4.100 4.290 9,389 +0.33(+8.33%)
Sep 10, 2024 3.920 4.280 3.760 3.960 19,896 -0.07(-1.74%)
Sep 09, 2024 3.970 4.090 3.860 4.030 3,703 +0.10(+2.41%)
Sep 06, 2024 4.170 4.170 3.935 3.935 6,617 -0.12(-3.08%)
Sep 05, 2024 4.290 4.290 3.984 4.060 5,488 -0.29(-6.67%)
Sep 04, 2024 4.250 4.350 4.210 4.350 6,485 +0.10(+2.35%)
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.