Ioneer Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.250	0.255	0.240	0.240	0.240	2,453,900
2023-09-15	0.230	0.255	0.230	0.255	0.255	6,305,280
2023-09-14	0.230	0.235	0.225	0.235	0.235	1,685,316
2023-09-13	0.230	0.235	0.225	0.230	0.230	2,338,056
2023-09-12	0.225	0.230	0.220	0.225	0.225	2,567,143
2023-09-11	0.230	0.235	0.220	0.220	0.220	4,987,681
2023-09-08	0.240	0.245	0.230	0.230	0.230	1,920,124
2023-09-07	0.240	0.245	0.235	0.240	0.240	1,827,516
2023-09-06	0.235	0.245	0.235	0.240	0.240	2,418,776
2023-09-05	0.240	0.245	0.230	0.235	0.235	2,675,233
2023-09-04	0.245	0.245	0.235	0.240	0.240	2,091,618
2023-09-01	0.240	0.250	0.230	0.240	0.240	2,625,829
2023-08-31	0.240	0.245	0.230	0.240	0.240	6,243,246
2023-08-30	0.235	0.245	0.225	0.230	0.230	9,996,885
2023-08-29	0.255	0.265	0.235	0.235	0.235	9,110,344
2023-08-28	0.270	0.275	0.255	0.255	0.255	4,845,251
2023-08-25	0.270	0.270	0.260	0.270	0.270	2,642,886
2023-08-24	0.280	0.287	0.270	0.270	0.270	6,457,358
2023-08-23	0.275	0.285	0.270	0.280	0.280	6,683,746
2023-08-22	0.270	0.275	0.260	0.265	0.265	5,149,870
2023-08-21	0.260	0.265	0.250	0.265	0.265	4,460,530
2023-08-18	0.260	0.265	0.250	0.260	0.260	3,039,551
2023-08-17	0.285	0.285	0.255	0.260	0.260	6,446,810
2023-08-16	0.270	0.285	0.265	0.285	0.285	6,471,947
2023-08-15	0.270	0.275	0.265	0.270	0.270	4,333,827
2023-08-14	0.270	0.275	0.262	0.270	0.270	3,036,322
2023-08-11	0.265	0.275	0.265	0.270	0.270	2,126,182
2023-08-10	0.265	0.277	0.260	0.270	0.270	4,948,045
2023-08-09	0.270	0.275	0.255	0.260	0.260	6,415,194
2023-08-08	0.285	0.285	0.270	0.275	0.275	6,472,452
2023-08-07	0.280	0.295	0.280	0.280	0.280	2,971,876
2023-08-04	0.280	0.285	0.270	0.280	0.280	5,215,636
2023-08-03	0.290	0.290	0.280	0.280	0.280	3,318,077
2023-08-02	0.295	0.305	0.290	0.290	0.290	3,467,772
2023-08-01	0.300	0.310	0.295	0.300	0.300	4,228,386
2023-07-31	0.300	0.305	0.290	0.290	0.290	3,182,231
2023-07-28	0.295	0.300	0.290	0.295	0.295	2,142,242
2023-07-27	0.300	0.305	0.295	0.300	0.300	3,453,433
2023-07-26	0.310	0.310	0.295	0.295	0.295	5,128,929
2023-07-25	0.310	0.315	0.300	0.300	0.300	3,121,083
2023-07-24	0.330	0.335	0.295	0.300	0.300	7,791,633
2023-07-21	0.330	0.332	0.322	0.330	0.330	2,306,720
2023-07-20	0.330	0.340	0.325	0.330	0.330	1,889,958
2023-07-19	0.340	0.340	0.330	0.330	0.330	1,528,632
2023-07-18	0.350	0.355	0.337	0.340	0.340	1,954,903
2023-07-17	0.350	0.355	0.340	0.355	0.355	3,580,317
2023-07-14	0.350	0.350	0.340	0.350	0.350	2,017,860
2023-07-13	0.340	0.350	0.335	0.350	0.350	5,248,336
2023-07-12	0.330	0.340	0.325	0.330	0.330	2,096,232
2023-07-11	0.310	0.330	0.310	0.330	0.330	5,211,958
2023-07-10	0.315	0.320	0.305	0.310	0.310	3,288,869
2023-07-07	0.315	0.315	0.305	0.315	0.315	6,754,813
2023-07-06	0.330	0.332	0.320	0.320	0.320	2,992,397
2023-07-05	0.315	0.335	0.310	0.335	0.335	4,618,510
2023-07-04	0.320	0.330	0.310	0.315	0.315	8,575,308
2023-07-03	0.340	0.340	0.320	0.320	0.320	8,001,380
2023-06-30	0.330	0.345	0.325	0.340	0.340	3,851,706
2023-06-29	0.325	0.335	0.325	0.330	0.330	2,562,210
2023-06-28	0.325	0.332	0.320	0.330	0.330	2,798,815
2023-06-27	0.325	0.332	0.315	0.320	0.320	3,484,655

← NewerPage 14 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.