ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1100
0.00 (0.00%)
Aug 28, 2026, 4:10 PM AEST
ioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,622,370 |
| Aug 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,597,238 |
| Aug 26, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,441,077 |
| Aug 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 1,154,179 |
| Aug 24, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 3,207,590 |
| Aug 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 4,958,721 |
| Aug 20, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,675,778 |
| Aug 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,442,526 |
| Aug 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 3,081,105 |
| Aug 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 5,610,654 |
| Aug 14, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 15,604,796 |
| Aug 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 16,293,130 |
| Aug 12, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 3,262,169 |
| Aug 11, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,459,715 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 13,778,180 |
| Aug 7, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 7,364,845 |
| Aug 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 6,824,250 |
| Aug 5, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 3,236,453 |
| Aug 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 2,954,964 |
| Aug 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 4,819,367 |
| Jul 31, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 6,934,476 |
| Jul 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 2,504,823 |
| Jul 29, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 3,900,465 |
| Jul 28, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 8,860,554 |
| Jul 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,693,210 |
| Jul 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 4,334,029 |
| Jul 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.35% | 1,302,363 |
| Jul 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 5,702,237 |
| Jul 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 14,744,529 |
| Jul 20, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | - | 10,068,434 |
| Jul 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 8,109,145 |
| Jul 16, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 2,840,973 |
| Jul 15, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 3,014,331 |
| Jul 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 8,223,927 |
| Jul 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,869,800 |
| Jul 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,262,239 |
| Jul 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 4,275,616 |
| Jul 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 6,651,336 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 2,920,749 |
| Jul 6, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -3.23% | 5,672,113 |
| Jul 3, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 5,924,673 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 3,718,869 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 4,633,274 |
| Jun 30, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 9,168,433 |
| Jun 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.33% | 6,193,676 |
| Jun 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 12,103,730 |
| Jun 25, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 11,009,370 |
| Jun 24, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 8,381,598 |
| Jun 23, 2026 | 0.15 | 0.18 | 0.15 | 0.15 | 0.15 | 7.14% | 56,819,679 |
| Jun 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 6,785,085 |