ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1550
+0.0150 (10.71%)
Feb 26, 2026, 4:10 PM AEST
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | - | 3.70% | 4,012,575 |
| Feb 24, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 8,095,531 |
| Feb 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 23,352,510 |
| Feb 20, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 8,385,391 |
| Feb 19, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 10,892,230 |
| Feb 18, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,888,830 |
| Feb 17, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 5,428,249 |
| Feb 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 6,656,127 |
| Feb 13, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 8,649,045 |
| Feb 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 6,648,094 |
| Feb 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3,427,968 |
| Feb 10, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.90% | 7,635,725 |
| Feb 9, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 17,765,940 |
| Feb 6, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 22,496,182 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 16,965,390 |
| Feb 4, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 11,298,950 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 10,533,330 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 24,114,680 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -26.19% | 49,931,109 |
| Jan 28, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.33% | 5,057,292 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 8,235,766 |
| Jan 23, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 9,458,035 |
| Jan 22, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,559,270 |
| Jan 21, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 12.20% | 6,163,080 |
| Jan 20, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.89% | 9,405,753 |
| Jan 19, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 7,330,006 |
| Jan 16, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.27% | 11,985,720 |
| Jan 15, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 4,467,185 |
| Jan 14, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.33% | 5,724,148 |
| Jan 13, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.88% | 5,502,966 |
| Jan 12, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 5,535,832 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 4,853,180 |
| Jan 8, 2026 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -2.33% | 7,900,318 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.21 | 0.22 | 0.22 | - | 17,256,330 |
| Jan 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.44% | 6,158,373 |
| Jan 5, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 15,007,410 |
| Jan 2, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 3,915,891 |
| Dec 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 3,802,539 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 5,386,087 |
| Dec 29, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.41% | 7,732,333 |
| Dec 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 4,223,779 |
| Dec 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 8.57% | 9,090,897 |
| Dec 22, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 4,564,736 |
| Dec 19, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 16.13% | 14,988,900 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 7,131,400 |
| Dec 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 13,511,868 |
| Dec 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.94% | 3,280,622 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 4,603,885 |
| Dec 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,222,708 |
| Dec 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,262,809 |