ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1950
-0.0150 (-7.14%)
Oct 22, 2025, 4:10 PM AEST
ioneer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | - | 5,993,160 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -8.70% | 9,547,609 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.00% | 16,651,873 |
| Oct 16, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -7.41% | 12,776,399 |
| Oct 15, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 3.85% | 22,486,118 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.26 | 0.26 | 0.26 | 13.04% | 24,283,743 |
| Oct 13, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 14,893,120 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 12,545,256 |
| Oct 9, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 18.60% | 29,598,214 |
| Oct 8, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 14,014,095 |
| Oct 7, 2025 | 0.25 | 0.25 | 0.21 | 0.22 | 0.22 | 22.22% | 30,669,391 |
| Oct 6, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | - | 12,650,617 |
| Oct 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,639,485 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 4,165,771 |
| Oct 2, 2025 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 3.23% | 8,050,297 |
| Oct 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -6.06% | 7,671,037 |
| Sep 30, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 9,917,249 |
| Sep 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 12,374,517 |
| Sep 26, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 16.13% | 19,489,555 |
| Sep 25, 2025 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 10,297,707 |
| Sep 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 18.52% | 26,342,364 |
| Sep 23, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.57% | 4,271,194 |
| Sep 22, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 5,152,542 |
| Sep 19, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 68,505,459 |
| Sep 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,131,764 |
| Sep 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 4,931,306 |
| Sep 16, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 7,249,922 |
| Sep 15, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 6,537,326 |
| Sep 12, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 5,188,938 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 6,241,843 |
| Sep 10, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | - | 10,350,469 |
| Sep 9, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 10,580,596 |
| Sep 8, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 14,295,872 |
| Sep 5, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 16.00% | 17,695,827 |
| Sep 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 8,857,209 |
| Sep 3, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 11,451,918 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,056,742 |
| Sep 1, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 8,663,733 |
| Aug 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 2,088,427 |
| Aug 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,986,421 |
| Aug 27, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 2,442,412 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 10,122,115 |
| Aug 25, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 3,609,382 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 2,916,022 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 6,153,596 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -8.00% | 10,776,668 |
| Aug 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 2,470,530 |
| Aug 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 4,083,733 |
| Aug 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,477,099 |
| Aug 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 3,112,486 |