Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	0.435	0.450	0.430	0.435	0.435	4,559,496
2022-07-12	0.465	0.470	0.435	0.435	0.435	5,916,409
2022-07-11	0.465	0.475	0.450	0.470	0.470	5,574,675
2022-07-08	0.460	0.475	0.450	0.460	0.460	8,360,833
2022-07-07	0.450	0.455	0.425	0.445	0.445	8,988,528
2022-07-06	0.435	0.445	0.415	0.435	0.435	6,929,265
2022-07-05	0.440	0.447	0.420	0.435	0.435	7,111,891
2022-07-04	0.420	0.430	0.405	0.430	0.430	7,134,727
2022-07-01	0.415	0.440	0.410	0.425	0.425	9,499,021
2022-06-30	0.415	0.417	0.397	0.410	0.410	7,074,756
2022-06-29	0.420	0.420	0.390	0.405	0.405	7,045,568
2022-06-28	0.415	0.435	0.400	0.435	0.435	9,170,464
2022-06-27	0.395	0.415	0.375	0.415	0.415	9,596,914
2022-06-24	0.330	0.380	0.330	0.380	0.380	9,909,619
2022-06-23	0.365	0.370	0.315	0.315	0.315	16,371,600
2022-06-22	0.410	0.410	0.360	0.360	0.360	6,515,438
2022-06-21	0.375	0.395	0.370	0.390	0.390	7,015,265
2022-06-20	0.390	0.390	0.362	0.370	0.370	6,531,238
2022-06-17	0.370	0.390	0.370	0.380	0.380	34,301,473
2022-06-16	0.380	0.415	0.375	0.400	0.400	10,426,230
2022-06-15	0.375	0.380	0.355	0.355	0.355	15,362,550
2022-06-14	0.400	0.400	0.355	0.380	0.380	32,761,359
2022-06-10	0.445	0.445	0.425	0.440	0.440	3,926,747
2022-06-09	0.470	0.470	0.437	0.440	0.440	6,458,175
2022-06-08	0.485	0.485	0.470	0.470	0.470	4,855,543
2022-06-07	0.495	0.500	0.470	0.485	0.485	8,564,803
2022-06-06	0.520	0.525	0.490	0.500	0.500	5,672,967
2022-06-03	0.500	0.530	0.485	0.530	0.530	9,744,725
2022-06-02	0.490	0.490	0.450	0.455	0.455	15,865,050
2022-06-01	0.580	0.580	0.485	0.485	0.485	13,268,240
2022-05-31	0.565	0.580	0.547	0.580	0.580	13,486,300
2022-05-30	0.550	0.570	0.545	0.570	0.570	4,697,977
2022-05-27	0.545	0.550	0.530	0.535	0.535	3,964,890
2022-05-26	0.535	0.545	0.520	0.530	0.530	3,325,841
2022-05-25	0.545	0.550	0.515	0.525	0.525	3,951,493
2022-05-24	0.580	0.580	0.540	0.540	0.540	4,518,738
2022-05-23	0.550	0.560	0.540	0.555	0.555	4,729,094
2022-05-20	0.525	0.555	0.525	0.545	0.545	7,844,873
2022-05-19	0.510	0.520	0.495	0.505	0.505	5,082,907
2022-05-18	0.550	0.550	0.520	0.535	0.535	7,128,733
2022-05-17	0.505	0.535	0.500	0.530	0.530	8,382,566
2022-05-16	0.500	0.515	0.485	0.485	0.485	8,969,133
2022-05-13	0.500	0.505	0.485	0.485	0.485	5,722,907
2022-05-12	0.500	0.515	0.485	0.485	0.485	10,005,910
2022-05-11	0.520	0.525	0.490	0.520	0.520	7,652,612
2022-05-10	0.500	0.520	0.470	0.510	0.510	20,272,820
2022-05-09	0.565	0.565	0.515	0.525	0.525	12,022,720
2022-05-06	0.595	0.595	0.560	0.565	0.565	15,866,950
2022-05-05	0.615	0.640	0.615	0.625	0.625	5,508,190
2022-05-04	0.640	0.645	0.590	0.590	0.590	10,644,830
2022-05-03	0.625	0.640	0.615	0.630	0.630	7,251,241
2022-05-02	0.645	0.655	0.620	0.625	0.625	7,595,431
2022-04-29	0.650	0.675	0.640	0.675	0.675	6,494,045
2022-04-28	0.660	0.670	0.635	0.645	0.645	7,477,569
2022-04-27	0.630	0.660	0.620	0.645	0.645	10,508,800
2022-04-26	0.660	0.660	0.630	0.650	0.650	11,015,200
2022-04-22	0.655	0.675	0.645	0.665	0.665	9,388,069
2022-04-21	0.710	0.712	0.665	0.680	0.680	9,260,463
2022-04-20	0.745	0.745	0.705	0.710	0.710	4,905,126
2022-04-19	0.720	0.740	0.705	0.725	0.725	5,259,868

← NewerPage 19 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.