ioneer Ltd (ASX:INR)
Australia · Delayed Price · Currency is AUD 0.1250
+0.0100 (8.70%)
Sep 18, 2026, 4:10 PM AEST
ioneer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.70% | 6,391,442 |
| Sep 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 4,537,844 |
| Sep 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 7,882,109 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 4,202,729 |
| Sep 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 3,446,415 |
| Sep 11, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 5,789,225 |
| Sep 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,613,354 |
| Sep 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,891,547 |
| Sep 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 3,316,450 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,548,914 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 3,959,588 |
| Sep 3, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.55% | 5,711,206 |
| Sep 2, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,006,119 |
| Sep 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 1,939,162 |
| Aug 31, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,034,405 |
| 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 |