ioneer Ltd (ASX:INR)
Australia flag Australia · Delayed Price · Currency is AUD
0.1100
-0.0050 (-4.35%)
Sep 1, 2025, 4:10 PM AEST

ioneer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.120.120.120.120.12-1,526,268
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
Jul 18, 20250.130.130.120.130.138.33%14,114,112
Jul 17, 20250.110.120.110.120.1214.29%10,461,935
Jul 16, 20250.110.110.110.110.11-3,135,661
Jul 15, 20250.110.110.100.110.11-4.55%4,928,002
Jul 14, 20250.110.110.100.110.114.76%4,176,933
Jul 11, 20250.110.110.100.110.115.00%8,790,081
Jul 10, 20250.100.110.100.100.10-2,713,833
Jul 9, 20250.100.100.100.100.10-1,812,532
Jul 8, 20250.100.100.100.100.103.09%8,468,856
Jul 7, 20250.110.110.100.100.10-2.02%8,098,252
Jul 4, 20250.100.100.100.100.10-10,136,684
Jul 3, 20250.100.110.100.100.102.06%16,893,183
Jul 2, 20250.100.100.100.100.10-1.02%6,955,023
Jul 1, 20250.100.100.100.100.101.03%5,360,630
Jun 30, 20250.100.100.090.100.10-9,468,266
Jun 27, 20250.100.100.100.100.10-16,404,381
Jun 26, 20250.100.100.100.100.10-5,410,357
Jun 25, 20250.100.100.100.100.10-6,426,267
Jun 24, 20250.090.100.090.100.102.11%11,641,523
Jun 23, 20250.100.100.090.100.10-12,356,062