Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.395	0.395	0.365	0.370	0.370	3,232,783
2022-12-30	0.380	0.390	0.375	0.380	0.380	4,071,845
2022-12-29	0.355	0.377	0.355	0.370	0.370	6,363,360
2022-12-28	0.380	0.380	0.360	0.360	0.360	8,150,983
2022-12-23	0.405	0.405	0.375	0.375	0.375	7,357,878
2022-12-22	0.405	0.417	0.400	0.410	0.410	4,318,704
2022-12-21	0.415	0.420	0.385	0.390	0.390	10,688,250
2022-12-20	0.480	0.480	0.400	0.400	0.400	13,942,020
2022-12-19	0.465	0.482	0.460	0.475	0.475	5,692,821
2022-12-16	0.465	0.480	0.455	0.470	0.470	7,880,034
2022-12-15	0.500	0.505	0.470	0.475	0.475	9,082,017
2022-12-14	0.480	0.500	0.480	0.490	0.490	10,389,060
2022-12-13	0.485	0.490	0.470	0.475	0.475	6,290,778
2022-12-12	0.520	0.525	0.475	0.475	0.475	10,327,610
2022-12-09	0.550	0.552	0.520	0.520	0.520	8,132,105
2022-12-08	0.550	0.550	0.530	0.540	0.540	6,009,546
2022-12-07	0.560	0.560	0.535	0.540	0.540	4,024,392
2022-12-06	0.595	0.595	0.555	0.555	0.555	5,665,271
2022-12-05	0.615	0.630	0.595	0.620	0.620	11,638,740
2022-12-02	0.590	0.607	0.587	0.605	0.605	3,788,122
2022-12-01	0.580	0.600	0.565	0.600	0.600	5,036,712
2022-11-30	0.540	0.575	0.540	0.575	0.575	7,483,736
2022-11-29	0.530	0.550	0.525	0.550	0.550	3,535,621
2022-11-28	0.540	0.542	0.522	0.530	0.530	5,023,281
2022-11-25	0.565	0.570	0.535	0.535	0.535	4,684,153
2022-11-24	0.560	0.562	0.550	0.555	0.555	1,910,291
2022-11-23	0.545	0.560	0.540	0.560	0.560	3,141,909
2022-11-22	0.545	0.550	0.530	0.535	0.535	3,734,897
2022-11-21	0.560	0.560	0.520	0.525	0.525	7,733,909
2022-11-18	0.565	0.565	0.545	0.550	0.550	3,387,185
2022-11-17	0.580	0.585	0.557	0.570	0.570	3,688,828
2022-11-16	0.615	0.615	0.580	0.580	0.580	4,250,374
2022-11-15	0.620	0.620	0.595	0.605	0.605	5,065,077
2022-11-14	0.610	0.635	0.610	0.630	0.630	4,886,996
2022-11-11	0.625	0.630	0.605	0.610	0.610	4,648,843
2022-11-10	0.575	0.600	0.570	0.600	0.600	5,035,707
2022-11-09	0.565	0.590	0.565	0.590	0.590	3,462,108
2022-11-08	0.575	0.580	0.565	0.565	0.565	2,461,167
2022-11-07	0.575	0.585	0.572	0.580	0.580	2,433,304
2022-11-04	0.565	0.580	0.550	0.570	0.570	3,420,653
2022-11-03	0.570	0.580	0.555	0.560	0.560	4,250,695
2022-11-02	0.575	0.585	0.565	0.585	0.585	4,740,591
2022-11-01	0.550	0.570	0.550	0.570	0.570	2,878,957
2022-10-31	0.550	0.555	0.530	0.555	0.555	36,277,434
2022-10-28	0.540	0.560	0.535	0.540	0.540	8,388,340
2022-10-27	0.535	0.555	0.525	0.535	0.535	7,889,720
2022-10-26	0.550	0.560	0.525	0.535	0.535	8,435,387
2022-10-25	0.570	0.580	0.530	0.545	0.545	9,800,525
2022-10-24	0.545	0.585	0.535	0.585	0.585	8,080,315
2022-10-21	0.520	0.537	0.517	0.520	0.520	4,654,842
2022-10-20	0.545	0.545	0.510	0.530	0.530	12,803,230
2022-10-19	0.565	0.570	0.550	0.555	0.555	5,414,864
2022-10-18	0.540	0.560	0.527	0.555	0.555	5,448,501
2022-10-17	0.515	0.540	0.507	0.530	0.530	7,646,998
2022-10-14	0.565	0.565	0.520	0.525	0.525	8,635,789
2022-10-13	0.585	0.585	0.545	0.550	0.550	9,975,021
2022-10-12	0.590	0.605	0.570	0.595	0.595	6,288,433
2022-10-11	0.610	0.615	0.590	0.590	0.590	4,829,774
2022-10-10	0.620	0.625	0.602	0.615	0.615	2,922,571
2022-10-07	0.650	0.650	0.625	0.625	0.625	6,074,487

← NewerPage 17 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.