Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.300	0.300	0.285	0.285	0.285	7,921,123
2023-03-28	0.275	0.310	0.275	0.300	0.300	10,576,980
2023-03-27	0.285	0.295	0.270	0.270	0.270	3,464,920
2023-03-24	0.280	0.285	0.275	0.285	0.285	3,141,397
2023-03-23	0.290	0.290	0.272	0.275	0.275	5,564,098
2023-03-22	0.295	0.300	0.280	0.290	0.290	5,557,075
2023-03-21	0.295	0.302	0.280	0.285	0.285	7,664,138
2023-03-20	0.280	0.305	0.277	0.285	0.285	13,013,390
2023-03-17	0.290	0.290	0.265	0.265	0.265	17,933,061
2023-03-16	0.290	0.300	0.280	0.285	0.285	8,021,225
2023-03-15	0.305	0.315	0.300	0.300	0.300	5,273,231
2023-03-14	0.310	0.312	0.292	0.295	0.295	13,692,810
2023-03-13	0.325	0.330	0.315	0.320	0.320	8,389,219
2023-03-10	0.340	0.342	0.325	0.325	0.325	6,622,590
2023-03-09	0.340	0.357	0.337	0.345	0.345	2,892,908
2023-03-08	0.340	0.347	0.335	0.340	0.340	6,220,974
2023-03-07	0.370	0.375	0.345	0.360	0.360	9,195,955
2023-03-06	0.355	0.380	0.355	0.380	0.380	4,443,791
2023-03-03	0.345	0.370	0.335	0.355	0.355	10,927,600
2023-03-02	0.365	0.370	0.345	0.350	0.350	6,952,005
2023-03-01	0.380	0.380	0.360	0.365	0.365	5,834,309
2023-02-28	0.365	0.380	0.365	0.380	0.380	2,819,075
2023-02-27	0.370	0.370	0.355	0.370	0.370	7,373,504
2023-02-24	0.375	0.395	0.375	0.375	0.375	4,794,488
2023-02-23	0.385	0.390	0.370	0.380	0.380	4,196,389
2023-02-22	0.390	0.390	0.380	0.380	0.380	2,442,313
2023-02-21	0.375	0.402	0.375	0.400	0.400	4,433,487
2023-02-20	0.395	0.395	0.375	0.380	0.380	5,767,571
2023-02-17	0.405	0.405	0.390	0.400	0.400	5,150,855
2023-02-16	0.395	0.405	0.390	0.405	0.405	5,428,036
2023-02-15	0.390	0.400	0.385	0.390	0.390	3,740,136
2023-02-14	0.395	0.405	0.385	0.385	0.385	7,084,020
2023-02-13	0.400	0.407	0.377	0.385	0.385	7,105,101
2023-02-10	0.415	0.415	0.395	0.395	0.395	5,870,858
2023-02-09	0.425	0.425	0.405	0.410	0.410	4,971,198
2023-02-08	0.425	0.435	0.412	0.420	0.420	5,112,686
2023-02-07	0.430	0.437	0.412	0.415	0.415	6,471,275
2023-02-06	0.450	0.450	0.420	0.430	0.430	4,549,344
2023-02-03	0.440	0.455	0.430	0.450	0.450	3,797,427
2023-02-02	0.440	0.450	0.435	0.435	0.435	3,605,251
2023-02-01	0.440	0.450	0.425	0.430	0.430	6,288,338
2023-01-31	0.460	0.460	0.427	0.430	0.430	8,095,006
2023-01-30	0.440	0.472	0.440	0.465	0.465	4,483,517
2023-01-27	0.470	0.475	0.445	0.445	0.445	4,141,908
2023-01-25	0.470	0.485	0.465	0.465	0.465	3,188,466
2023-01-24	0.475	0.485	0.465	0.470	0.470	5,616,217
2023-01-23	0.465	0.470	0.445	0.460	0.460	12,541,630
2023-01-20	0.495	0.495	0.452	0.455	0.455	11,889,210
2023-01-19	0.525	0.530	0.485	0.490	0.490	8,449,049
2023-01-18	0.535	0.545	0.515	0.525	0.525	9,487,305
2023-01-17	0.550	0.555	0.522	0.530	0.530	12,452,270
2023-01-16	0.580	0.590	0.510	0.550	0.550	40,811,379
2023-01-13	0.485	0.485	0.455	0.455	0.455	4,685,786
2023-01-12	0.455	0.480	0.455	0.480	0.480	6,379,019
2023-01-11	0.435	0.455	0.435	0.450	0.450	4,861,361
2023-01-10	0.445	0.445	0.430	0.430	0.430	6,907,121
2023-01-09	0.435	0.445	0.425	0.445	0.445	5,692,729
2023-01-06	0.405	0.430	0.395	0.420	0.420	5,084,091
2023-01-05	0.400	0.410	0.390	0.410	0.410	6,923,842
2023-01-04	0.375	0.385	0.370	0.385	0.385	3,101,019

← NewerPage 16 of 22 · 1,262 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.