Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.630	0.670	0.630	0.670	0.670	6,780,602
2022-10-05	0.635	0.657	0.630	0.635	0.635	9,257,894
2022-10-04	0.615	0.635	0.592	0.620	0.620	8,938,747
2022-10-03	0.625	0.630	0.600	0.605	0.605	5,081,040
2022-09-30	0.605	0.640	0.595	0.635	0.635	4,632,610
2022-09-29	0.625	0.640	0.615	0.615	0.615	5,203,990
2022-09-28	0.600	0.615	0.592	0.595	0.595	5,370,915
2022-09-27	0.575	0.595	0.565	0.585	0.585	5,703,788
2022-09-26	0.615	0.615	0.565	0.565	0.565	9,067,369
2022-09-23	0.670	0.670	0.620	0.640	0.640	10,315,410
2022-09-21	0.680	0.697	0.670	0.675	0.675	4,979,285
2022-09-20	0.680	0.700	0.670	0.700	0.700	7,224,581
2022-09-19	0.670	0.695	0.665	0.665	0.665	4,635,267
2022-09-16	0.660	0.675	0.635	0.675	0.675	19,625,080
2022-09-15	0.690	0.697	0.660	0.660	0.660	9,564,916
2022-09-14	0.665	0.695	0.650	0.690	0.690	6,733,160
2022-09-13	0.675	0.710	0.665	0.700	0.700	10,397,090
2022-09-12	0.700	0.700	0.655	0.655	0.655	5,864,337
2022-09-09	0.680	0.700	0.670	0.695	0.695	8,025,989
2022-09-08	0.650	0.680	0.645	0.675	0.675	6,352,922
2022-09-07	0.625	0.640	0.605	0.635	0.635	5,815,182
2022-09-06	0.620	0.655	0.610	0.635	0.635	5,561,772
2022-09-05	0.610	0.640	0.610	0.615	0.615	4,157,878
2022-09-02	0.645	0.650	0.615	0.620	0.620	4,092,008
2022-09-01	0.645	0.652	0.630	0.650	0.650	4,695,397
2022-08-31	0.650	0.670	0.645	0.665	0.665	9,258,347
2022-08-30	0.640	0.660	0.635	0.660	0.660	4,104,312
2022-08-29	0.620	0.637	0.610	0.630	0.630	5,997,870
2022-08-26	0.675	0.680	0.645	0.655	0.655	5,504,229
2022-08-25	0.680	0.690	0.660	0.660	0.660	4,915,457
2022-08-24	0.660	0.680	0.660	0.680	0.680	4,560,506
2022-08-23	0.670	0.685	0.650	0.650	0.650	7,926,964
2022-08-22	0.690	0.700	0.672	0.680	0.680	6,430,463
2022-08-19	0.685	0.705	0.675	0.695	0.695	5,742,424
2022-08-18	0.695	0.700	0.680	0.685	0.685	5,065,294
2022-08-17	0.680	0.710	0.675	0.700	0.700	6,486,089
2022-08-16	0.735	0.745	0.695	0.700	0.700	8,538,326
2022-08-15	0.705	0.727	0.705	0.725	0.725	8,207,401
2022-08-12	0.690	0.700	0.680	0.700	0.700	5,907,525
2022-08-11	0.700	0.722	0.680	0.700	0.700	10,796,870
2022-08-10	0.685	0.695	0.675	0.685	0.685	11,168,700
2022-08-09	0.685	0.720	0.675	0.685	0.685	15,117,490
2022-08-08	0.650	0.690	0.647	0.680	0.680	29,532,740
2022-08-05	0.615	0.650	0.615	0.645	0.645	7,216,306
2022-08-04	0.580	0.620	0.580	0.615	0.615	11,202,910
2022-08-03	0.555	0.587	0.545	0.580	0.580	11,874,030
2022-08-02	0.565	0.565	0.530	0.530	0.530	8,440,726
2022-08-01	0.580	0.595	0.560	0.570	0.570	8,926,664
2022-07-29	0.550	0.575	0.550	0.560	0.560	6,702,742
2022-07-28	0.525	0.555	0.525	0.550	0.550	5,838,512
2022-07-27	0.520	0.525	0.500	0.520	0.520	6,151,335
2022-07-26	0.515	0.530	0.510	0.520	0.520	7,216,109
2022-07-25	0.525	0.530	0.505	0.515	0.515	8,838,462
2022-07-22	0.555	0.565	0.510	0.520	0.520	17,220,971
2022-07-21	0.490	0.495	0.485	0.495	0.495	2,849,080
2022-07-20	0.470	0.490	0.465	0.490	0.490	4,651,731
2022-07-19	0.460	0.470	0.450	0.465	0.465	2,756,962
2022-07-18	0.440	0.460	0.440	0.460	0.460	2,181,207
2022-07-15	0.450	0.455	0.435	0.435	0.435	3,381,014
2022-07-14	0.440	0.450	0.425	0.450	0.450	3,990,705

← NewerPage 18 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.