Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	0.315	0.325	0.310	0.325	0.325	2,563,894
2023-06-23	0.335	0.335	0.315	0.320	0.320	5,668,012
2023-06-22	0.345	0.347	0.325	0.330	0.330	6,033,184
2023-06-21	0.360	0.367	0.340	0.350	0.350	3,514,370
2023-06-20	0.360	0.365	0.345	0.365	0.365	5,844,605
2023-06-19	0.365	0.375	0.352	0.360	0.360	3,481,835
2023-06-16	0.350	0.375	0.350	0.370	0.370	13,311,340
2023-06-15	0.350	0.355	0.335	0.340	0.340	4,802,683
2023-06-14	0.345	0.365	0.340	0.340	0.340	8,278,841
2023-06-13	0.340	0.340	0.330	0.340	0.340	5,444,147
2023-06-09	0.340	0.342	0.330	0.330	0.330	3,706,751
2023-06-08	0.345	0.350	0.335	0.335	0.335	2,654,691
2023-06-07	0.340	0.350	0.340	0.350	0.350	2,731,551
2023-06-06	0.330	0.352	0.330	0.340	0.340	5,297,160
2023-06-05	0.340	0.345	0.327	0.335	0.335	3,984,698
2023-06-02	0.335	0.340	0.327	0.330	0.330	2,892,840
2023-06-01	0.330	0.340	0.325	0.335	0.335	2,980,969
2023-05-31	0.340	0.340	0.325	0.340	0.340	6,939,606
2023-05-30	0.340	0.345	0.332	0.345	0.345	4,563,967
2023-05-29	0.345	0.345	0.335	0.340	0.340	2,985,847
2023-05-26	0.335	0.340	0.325	0.335	0.335	5,073,562
2023-05-25	0.335	0.345	0.330	0.340	0.340	1,881,727
2023-05-24	0.355	0.360	0.335	0.340	0.340	5,244,756
2023-05-23	0.355	0.360	0.350	0.355	0.355	4,991,976
2023-05-22	0.370	0.370	0.355	0.355	0.355	3,843,094
2023-05-19	0.380	0.380	0.360	0.370	0.370	5,949,258
2023-05-18	0.360	0.375	0.360	0.375	0.375	5,689,521
2023-05-17	0.355	0.375	0.355	0.355	0.355	9,303,606
2023-05-16	0.360	0.375	0.350	0.350	0.350	4,338,673
2023-05-15	0.380	0.385	0.345	0.365	0.365	11,487,400
2023-05-12	0.385	0.390	0.370	0.375	0.375	9,821,108
2023-05-11	0.395	0.400	0.380	0.380	0.380	11,822,680
2023-05-10	0.370	0.395	0.362	0.390	0.390	21,167,510
2023-05-09	0.370	0.375	0.350	0.355	0.355	9,666,517
2023-05-08	0.360	0.380	0.357	0.365	0.365	24,599,000
2023-05-05	0.330	0.345	0.322	0.345	0.345	6,309,220
2023-05-04	0.325	0.345	0.315	0.330	0.330	14,467,730
2023-05-03	0.310	0.315	0.300	0.315	0.315	3,613,973
2023-05-02	0.300	0.315	0.295	0.310	0.310	6,402,886
2023-05-01	0.305	0.310	0.290	0.295	0.295	5,608,864
2023-04-28	0.305	0.310	0.295	0.305	0.305	3,995,530
2023-04-27	0.300	0.310	0.290	0.300	0.300	4,448,608
2023-04-26	0.300	0.300	0.287	0.300	0.300	8,090,402
2023-04-24	0.300	0.300	0.280	0.290	0.290	7,900,835
2023-04-21	0.305	0.310	0.295	0.300	0.300	6,357,119
2023-04-20	0.315	0.320	0.305	0.310	0.310	3,527,349
2023-04-19	0.320	0.330	0.310	0.315	0.315	5,691,142
2023-04-18	0.305	0.320	0.300	0.320	0.320	6,379,725
2023-04-17	0.295	0.315	0.295	0.300	0.300	9,546,125
2023-04-14	0.300	0.302	0.285	0.295	0.295	10,486,780
2023-04-13	0.300	0.305	0.295	0.300	0.300	4,110,786
2023-04-12	0.320	0.320	0.300	0.300	0.300	7,318,794
2023-04-11	0.300	0.315	0.295	0.305	0.305	3,782,708
2023-04-06	0.290	0.292	0.282	0.290	0.290	3,587,161
2023-04-05	0.300	0.305	0.290	0.295	0.295	6,388,927
2023-04-04	0.285	0.305	0.285	0.300	0.300	7,520,292
2023-04-03	0.295	0.302	0.285	0.290	0.290	6,091,508
2023-03-31	0.310	0.310	0.290	0.290	0.290	4,261,935
2023-03-30	0.290	0.305	0.290	0.300	0.300	5,021,455
2023-03-29	0.300	0.300	0.285	0.285	0.285	7,921,123

← NewerPage 15 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.