Ioneer Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	0.785	0.790	0.755	0.785	0.785	6,905,507
2022-01-18	0.800	0.810	0.780	0.790	0.790	6,393,628
2022-01-17	0.815	0.835	0.775	0.810	0.810	7,826,798
2022-01-14	0.795	0.815	0.780	0.815	0.815	4,489,743
2022-01-13	0.820	0.840	0.795	0.805	0.805	6,447,416
2022-01-12	0.800	0.825	0.780	0.820	0.820	5,647,942
2022-01-11	0.770	0.800	0.770	0.785	0.785	3,035,745
2022-01-10	0.770	0.780	0.740	0.775	0.775	5,292,162
2022-01-07	0.780	0.800	0.765	0.765	0.765	3,602,137
2022-01-06	0.785	0.795	0.765	0.765	0.765	7,893,472
2022-01-05	0.835	0.840	0.805	0.805	0.805	5,404,895
2022-01-04	0.800	0.840	0.795	0.830	0.830	8,491,073
2021-12-31	0.790	0.800	0.780	0.800	0.800	2,413,478
2021-12-30	0.795	0.795	0.762	0.780	0.780	4,754,523
2021-12-29	0.760	0.795	0.760	0.785	0.785	6,224,976
2021-12-24	0.735	0.765	0.735	0.745	0.745	2,477,675
2021-12-23	0.715	0.747	0.715	0.735	0.735	8,167,832
2021-12-22	0.750	0.760	0.720	0.720	0.720	8,917,141
2021-12-21	0.750	0.757	0.725	0.755	0.755	11,002,020
2021-12-20	0.820	0.830	0.755	0.760	0.760	13,834,470
2021-12-17	0.795	0.840	0.767	0.800	0.800	106,349,203
2021-12-16	0.830	0.845	0.785	0.815	0.815	20,698,990
2021-12-15	0.790	0.855	0.780	0.850	0.850	24,085,170
2021-12-14	0.765	0.820	0.755	0.810	0.810	32,959,102
2021-12-13	0.700	0.805	0.700	0.795	0.795	39,560,320
2021-12-10	0.625	0.675	0.615	0.675	0.675	7,094,435
2021-12-09	0.640	0.645	0.620	0.625	0.625	3,270,628
2021-12-08	0.635	0.660	0.625	0.645	0.645	5,634,512
2021-12-07	0.585	0.620	0.585	0.620	0.620	6,146,531
2021-12-06	0.625	0.630	0.575	0.575	0.575	17,842,391
2021-12-03	0.660	0.660	0.630	0.635	0.635	6,175,896
2021-12-02	0.660	0.665	0.640	0.650	0.650	4,412,355
2021-12-01	0.675	0.680	0.650	0.670	0.670	5,064,953
2021-11-30	0.650	0.690	0.645	0.665	0.665	60,234,754
2021-11-29	0.610	0.655	0.585	0.635	0.635	11,634,160
2021-11-26	0.665	0.675	0.645	0.650	0.650	4,024,920
2021-11-25	0.650	0.680	0.645	0.670	0.670	7,858,446
2021-11-24	0.670	0.675	0.647	0.655	0.655	12,029,820
2021-11-23	0.705	0.705	0.680	0.685	0.685	6,699,172
2021-11-22	0.685	0.715	0.675	0.705	0.705	11,566,070
2021-11-19	0.700	0.700	0.675	0.680	0.680	6,312,428
2021-11-18	0.690	0.705	0.685	0.700	0.700	9,391,163
2021-11-17	0.710	0.710	0.685	0.690	0.690	8,255,543
2021-11-16	0.720	0.720	0.690	0.705	0.705	11,587,690
2021-11-15	0.745	0.755	0.715	0.720	0.720	7,882,734
2021-11-12	0.745	0.755	0.715	0.740	0.740	11,243,030
2021-11-11	0.745	0.765	0.730	0.730	0.730	7,021,089
2021-11-10	0.770	0.770	0.725	0.755	0.755	15,542,440
2021-11-09	0.800	0.810	0.770	0.785	0.785	10,101,120
2021-11-08	0.810	0.830	0.775	0.790	0.790	9,720,408
2021-11-05	0.800	0.805	0.772	0.790	0.790	11,777,630
2021-11-04	0.795	0.815	0.775	0.800	0.800	20,128,910
2021-11-03	0.750	0.790	0.750	0.790	0.790	15,460,740
2021-11-02	0.735	0.765	0.730	0.750	0.750	8,993,161
2021-11-01	0.695	0.735	0.675	0.730	0.730	16,366,350
2021-10-29	0.680	0.705	0.675	0.685	0.685	31,905,100
2021-10-28	0.680	0.685	0.660	0.670	0.670	10,026,710
2021-10-27	0.715	0.720	0.675	0.675	0.675	10,457,900
2021-10-26	0.690	0.725	0.690	0.720	0.720	10,689,360
2021-10-25	0.695	0.700	0.660	0.700	0.700	7,856,979

← NewerPage 21 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.