Australia markets open in 6 hours 36 minutes

ioneer Ltd (INR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5350-0.0200 (-3.60%)
At close: 04:11PM AEDT
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20220.56500.57000.53500.53500.53504,676,710
25 Nov 20220.56500.57000.53500.53500.53504,684,153
24 Nov 20220.56000.56250.55000.55500.55501,910,291
23 Nov 20220.54500.56000.54000.56000.56003,141,909
22 Nov 20220.54500.55000.53000.53500.53503,734,897
21 Nov 20220.56000.56000.52000.52500.52507,733,909
18 Nov 20220.56500.56500.54500.55000.55003,387,185
17 Nov 20220.58000.58500.55750.57000.57003,688,828
16 Nov 20220.61500.61500.58000.58000.58004,250,374
15 Nov 20220.62000.62000.59500.60500.60505,065,077
14 Nov 20220.61000.63500.61000.63000.63004,886,996
11 Nov 20220.62500.63000.60500.61000.61004,648,843
10 Nov 20220.57500.60000.57000.60000.60005,035,707
09 Nov 20220.56500.59000.56500.59000.59003,462,108
08 Nov 20220.57500.58000.56500.56500.56502,461,167
07 Nov 20220.57500.58500.57250.58000.58002,433,304
04 Nov 20220.56500.58000.55000.57000.57003,420,653
03 Nov 20220.57000.58000.55500.56000.56004,250,695
02 Nov 20220.57500.58500.56500.58500.58504,740,591
01 Nov 20220.55000.57000.55000.57000.57002,878,957
31 Oct 20220.55000.55500.53000.55500.555036,277,438
28 Oct 20220.54000.56000.53500.54000.54008,388,340
27 Oct 20220.53500.55500.52500.53500.53507,889,720
26 Oct 20220.55000.56000.52500.53500.53508,435,387
25 Oct 20220.57000.58000.53000.54500.54509,800,525
24 Oct 20220.54500.58500.53500.58500.58508,080,315
21 Oct 20220.52000.53750.51750.52000.52004,654,842
20 Oct 20220.54500.54500.51000.53000.530012,803,239
19 Oct 20220.56500.57000.55000.55500.55505,414,864
18 Oct 20220.54000.56000.52750.55500.55505,448,501
17 Oct 20220.51500.54000.50750.53000.53007,646,998
14 Oct 20220.56500.56500.52000.52500.52508,580,269
13 Oct 20220.58500.58500.54500.55000.55009,975,021
12 Oct 20220.59000.60500.57000.59500.59506,288,433
11 Oct 20220.61000.61500.59000.59000.59004,829,774
10 Oct 20220.62000.62500.60250.61500.61502,922,571
07 Oct 20220.65000.65000.62500.62500.62506,074,487
06 Oct 20220.63000.67000.63000.67000.67006,780,602
05 Oct 20220.63500.65750.63000.63500.63509,257,894
04 Oct 20220.61500.63500.59250.62000.62008,938,747
03 Oct 20220.62500.63000.60000.60500.60505,081,040
30 Sept 20220.60500.64000.59500.63500.63504,632,610
29 Sept 20220.62500.64000.61500.61500.61505,203,990
28 Sept 20220.60000.61500.59250.59500.59505,370,915
27 Sept 20220.57500.59500.56500.58500.58505,703,788
26 Sept 20220.61500.61500.56500.56500.56509,067,369
23 Sept 20220.67000.67000.62000.64000.640010,315,417
21 Sept 20220.68000.69750.67000.67500.67504,979,285
20 Sept 20220.68000.70000.67000.70000.70007,224,581
19 Sept 20220.67000.69500.66500.66500.66504,635,267
16 Sept 20220.66000.67500.63500.67500.675019,625,086
15 Sept 20220.69000.69750.66000.66000.66009,564,916
14 Sept 20220.66500.69500.65000.69000.69006,733,160
13 Sept 20220.67500.71000.66500.70000.700010,397,091
12 Sept 20220.70000.70000.65500.65500.65505,864,337
09 Sept 20220.68000.70000.67000.69500.69508,025,989
08 Sept 20220.65000.68000.64500.67500.67506,352,922
07 Sept 20220.62500.64000.60500.63500.63505,815,182
06 Sept 20220.62000.65500.61000.63500.63505,561,772
05 Sept 20220.61000.64000.61000.61500.61504,157,878
02 Sept 20220.64500.65000.61500.62000.62004,092,008
01 Sept 20220.64500.65250.63000.65000.65004,695,397
31 Aug 20220.65000.67000.64500.66500.66509,258,347
30 Aug 20220.64000.66000.63500.66000.66004,104,312
29 Aug 20220.62000.63750.61000.63000.63005,997,870
26 Aug 20220.67500.68000.64500.65500.65505,504,229
25 Aug 20220.68000.69000.66000.66000.66004,915,457
24 Aug 20220.66000.68000.66000.68000.68004,560,506
23 Aug 20220.67000.68500.65000.65000.65007,926,964
22 Aug 20220.69000.70000.67250.68000.68006,430,463
19 Aug 20220.68500.70500.67500.69500.69505,742,424
18 Aug 20220.69500.70000.68000.68500.68505,065,294
17 Aug 20220.68000.71000.67500.70000.70006,486,089
16 Aug 20220.73500.74500.69500.70000.70008,538,326
15 Aug 20220.70500.72750.70500.72500.72508,207,401
12 Aug 20220.69000.70000.68000.70000.70005,907,525
11 Aug 20220.70000.72250.68000.70000.700010,796,874
10 Aug 20220.68500.69500.67500.68500.685011,168,701
09 Aug 20220.68500.72000.67500.68500.685015,117,492
08 Aug 20220.65000.69000.64750.68000.680029,532,747
05 Aug 20220.61500.65000.61500.64500.64507,216,306
04 Aug 20220.58000.62000.58000.61500.615011,202,918
03 Aug 20220.55500.58750.54500.58000.580011,874,034
02 Aug 20220.56500.56500.53000.53000.53008,440,726
01 Aug 20220.58000.59500.56000.57000.57008,926,664
29 July 20220.55000.57500.55000.56000.56006,702,742
28 July 20220.52500.55500.52500.55000.55005,838,512
27 July 20220.52000.52500.50000.52000.52006,151,335
26 July 20220.51500.53000.51000.52000.52007,216,109
25 July 20220.52500.53000.50500.51500.51508,838,462
22 July 20220.55500.56500.51000.52000.520017,220,979
21 July 20220.49000.49500.48500.49500.49502,849,080
20 July 20220.47000.49000.46500.49000.49004,651,731
19 July 20220.46000.47000.45000.46500.46502,756,962
18 July 20220.44000.46000.44000.46000.46002,181,207
15 July 20220.45000.45500.43500.43500.43503,381,014
14 July 20220.44000.45000.42500.45000.45003,990,705
13 July 20220.43500.45000.43000.43500.43504,559,496
12 July 20220.46500.47000.43500.43500.43505,916,409
11 July 20220.46500.47500.45000.47000.47005,574,675
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...