Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	0.720	0.725	0.695	0.710	0.710	6,075,709
2022-04-13	0.680	0.715	0.675	0.715	0.715	6,213,426
2022-04-12	0.710	0.710	0.675	0.680	0.680	6,364,848
2022-04-11	0.745	0.760	0.710	0.710	0.710	7,293,454
2022-04-08	0.715	0.735	0.710	0.730	0.730	4,573,964
2022-04-07	0.720	0.735	0.700	0.700	0.700	4,984,967
2022-04-06	0.745	0.750	0.725	0.730	0.730	9,874,253
2022-04-05	0.800	0.835	0.750	0.770	0.770	18,147,520
2022-04-04	0.730	0.785	0.730	0.775	0.775	19,339,920
2022-04-01	0.695	0.745	0.690	0.720	0.720	16,883,680
2022-03-31	0.605	0.695	0.605	0.690	0.690	23,795,080
2022-03-30	0.600	0.600	0.565	0.575	0.575	6,303,300
2022-03-29	0.560	0.585	0.545	0.585	0.585	4,621,361
2022-03-28	0.570	0.570	0.535	0.540	0.540	5,511,845
2022-03-25	0.580	0.585	0.555	0.555	0.555	4,853,345
2022-03-24	0.575	0.595	0.560	0.560	0.560	10,368,310
2022-03-23	0.570	0.585	0.565	0.580	0.580	6,875,354
2022-03-22	0.560	0.585	0.550	0.550	0.550	14,229,630
2022-03-21	0.540	0.560	0.535	0.545	0.545	12,582,400
2022-03-18	0.490	0.525	0.485	0.525	0.525	18,548,570
2022-03-17	0.475	0.495	0.475	0.480	0.480	10,689,470
2022-03-16	0.465	0.470	0.455	0.460	0.460	9,850,573
2022-03-15	0.485	0.490	0.450	0.455	0.455	11,439,060
2022-03-14	0.510	0.520	0.475	0.475	0.475	14,653,880
2022-03-11	0.520	0.535	0.505	0.510	0.510	8,378,843
2022-03-10	0.530	0.552	0.515	0.520	0.520	8,040,259
2022-03-09	0.515	0.540	0.507	0.535	0.535	7,017,932
2022-03-08	0.520	0.530	0.505	0.505	0.505	6,985,073
2022-03-07	0.530	0.545	0.520	0.520	0.520	6,460,159
2022-03-04	0.550	0.560	0.515	0.525	0.525	4,187,364
2022-03-03	0.565	0.570	0.545	0.545	0.545	6,350,709
2022-03-02	0.550	0.575	0.550	0.555	0.555	4,577,470
2022-03-01	0.530	0.562	0.530	0.555	0.555	7,796,021
2022-02-28	0.550	0.550	0.510	0.525	0.525	12,572,380
2022-02-25	0.525	0.557	0.520	0.540	0.540	10,084,580
2022-02-24	0.550	0.555	0.510	0.510	0.510	10,516,210
2022-02-23	0.530	0.585	0.530	0.570	0.570	6,480,459
2022-02-22	0.575	0.575	0.535	0.535	0.535	8,021,703
2022-02-21	0.590	0.605	0.585	0.585	0.585	3,027,781
2022-02-18	0.570	0.605	0.560	0.605	0.605	8,131,518
2022-02-17	0.615	0.615	0.575	0.575	0.575	6,535,932
2022-02-16	0.595	0.625	0.590	0.615	0.615	6,003,444
2022-02-15	0.575	0.590	0.565	0.570	0.570	6,273,119
2022-02-14	0.620	0.620	0.560	0.570	0.570	12,989,550
2022-02-11	0.630	0.640	0.620	0.625	0.625	4,600,971
2022-02-10	0.630	0.645	0.620	0.645	0.645	12,672,450
2022-02-09	0.620	0.627	0.605	0.615	0.615	7,209,800
2022-02-08	0.630	0.645	0.607	0.615	0.615	7,144,211
2022-02-07	0.675	0.675	0.630	0.630	0.630	5,863,179
2022-02-04	0.635	0.670	0.630	0.670	0.670	5,932,469
2022-02-03	0.695	0.705	0.635	0.640	0.640	9,457,345
2022-02-02	0.700	0.707	0.685	0.705	0.705	2,039,349
2022-02-01	0.690	0.705	0.675	0.685	0.685	4,410,781
2022-01-31	0.675	0.685	0.655	0.660	0.660	4,018,215
2022-01-28	0.640	0.665	0.620	0.665	0.665	9,589,929
2022-01-27	0.660	0.690	0.620	0.635	0.635	15,150,150
2022-01-25	0.695	0.710	0.640	0.645	0.645	12,951,140
2022-01-24	0.715	0.730	0.685	0.700	0.700	10,228,670
2022-01-21	0.795	0.800	0.735	0.735	0.735	11,307,810
2022-01-20	0.785	0.810	0.765	0.810	0.810	4,736,529

← NewerPage 20 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.