ioneer Ltd (ASX:INR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1800
+0.0250 (16.13%)
Sep 26, 2025, 4:11 PM AEST

ioneer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.170.190.170.180.1816.13%17,109,501
Sep 25, 20250.160.170.150.160.16-3.13%10,297,707
Sep 24, 20250.150.160.150.160.1618.52%26,342,364
Sep 23, 20250.140.150.130.140.14-3.57%4,271,194
Sep 22, 20250.130.140.130.140.147.69%5,152,542
Sep 19, 20250.130.140.130.130.13-3.70%68,505,459
Sep 18, 20250.140.140.130.140.14-3,131,764
Sep 17, 20250.130.140.130.140.143.85%4,931,306
Sep 16, 20250.130.140.130.130.134.00%7,249,922
Sep 15, 20250.130.130.120.130.134.17%6,537,326
Sep 12, 20250.130.130.120.120.12-4.00%5,188,938
Sep 11, 20250.140.140.130.130.13-10.71%6,241,843
Sep 10, 20250.140.150.130.140.14-10,350,469
Sep 9, 20250.150.150.140.140.14-3.45%10,580,596
Sep 8, 20250.150.150.140.150.15-14,295,872
Sep 5, 20250.130.150.130.150.1516.00%17,695,827
Sep 4, 20250.120.130.120.130.138.70%8,857,209
Sep 3, 20250.120.130.120.120.12-11,451,918
Sep 2, 20250.110.120.110.120.124.55%2,056,742
Sep 1, 20250.120.120.110.110.11-4.35%8,663,733
Aug 29, 20250.120.120.120.120.12-2,088,427
Aug 28, 20250.120.120.120.120.12-4.17%2,986,421
Aug 27, 20250.120.130.120.120.12-4.00%2,442,412
Aug 26, 20250.130.130.120.130.134.17%10,122,115
Aug 25, 20250.120.130.120.120.124.35%3,609,382
Aug 22, 20250.120.120.120.120.12-4.17%2,916,022
Aug 21, 20250.120.120.120.120.124.35%6,153,596
Aug 20, 20250.130.130.110.120.12-8.00%10,776,668
Aug 19, 20250.130.130.130.130.13-3.85%2,470,530
Aug 18, 20250.130.130.130.130.134.00%4,083,733
Aug 15, 20250.130.130.130.130.13-4,477,099
Aug 14, 20250.130.130.130.130.13-3.85%3,112,486
Aug 13, 20250.130.130.130.130.134.00%6,100,542
Aug 12, 20250.140.140.120.130.13-10.71%12,720,567
Aug 11, 20250.120.140.120.140.1421.74%15,598,977
Aug 8, 20250.110.120.110.120.12-6,004,054
Aug 7, 20250.120.120.110.120.124.55%3,029,767
Aug 6, 20250.110.120.110.110.11-2,435,442
Aug 5, 20250.110.120.110.110.11-3,867,003
Aug 4, 20250.120.120.110.110.11-4.35%6,062,136
Aug 1, 20250.110.130.110.120.12-5,335,570
Jul 31, 20250.120.120.110.120.12-2,924,372
Jul 30, 20250.110.120.110.120.12-3,543,570
Jul 29, 20250.120.120.110.120.12-7,726,764
Jul 28, 20250.120.130.120.120.12-8.00%6,339,056
Jul 25, 20250.130.140.130.130.13-3.85%7,468,445
Jul 24, 20250.140.140.130.130.13-162,050,401
Jul 23, 20250.140.140.130.130.13-3.70%10,246,926
Jul 22, 20250.130.140.120.140.1412.50%7,465,862
Jul 21, 20250.130.140.120.120.12-7.69%15,954,806