ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

ioneer Ltd - American Depositary Shares (NQ: IONR )

6.800 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8.097 278,973 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.