Skip to main content
ioneer Ltd (ASX:INR)
Australia flag Australia · Delayed Price · Currency is AUD
0.132
-0.008 (-5.71%)
Apr 29, 2026, 10:34 AM AEST

ioneer Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.140.150.140.140.14-4,260,175
Apr 27, 20260.140.150.130.140.143.70%4,053,868
Apr 24, 20260.140.140.140.140.14-3.57%3,331,978
Apr 23, 20260.140.150.140.140.14-3.45%4,132,773
Apr 22, 20260.140.150.140.150.15-3,434,020
Apr 21, 20260.150.150.150.150.15-3.33%2,709,995
Apr 20, 20260.140.160.140.150.1511.11%11,104,730
Apr 17, 20260.140.140.130.140.14-5,342,075
Apr 16, 20260.140.140.130.140.14-5,747,959
Apr 15, 20260.140.140.130.140.14-2,218,505
Apr 14, 20260.140.140.130.140.143.85%6,176,806
Apr 13, 20260.130.140.130.130.13-3,926,097
Apr 10, 20260.140.140.130.130.13-7.14%5,599,127
Apr 9, 20260.140.150.140.140.143.70%4,869,825
Apr 8, 20260.140.140.130.140.14-9,048,209
Apr 7, 20260.140.140.130.140.143.85%6,071,097
Apr 2, 20260.130.140.120.130.13-3.70%15,565,740
Apr 1, 20260.140.140.130.140.143.85%19,572,120
Mar 31, 20260.160.170.130.130.134.00%49,756,660
Mar 30, 20260.130.130.120.130.13-8,805,513
Mar 27, 20260.120.130.120.130.13-12,314,280
Mar 26, 20260.120.140.120.130.138.70%13,711,910
Mar 25, 20260.120.130.110.120.129.52%20,961,470
Mar 24, 20260.100.110.100.110.115.00%9,152,044
Mar 23, 20260.110.110.100.100.10-9.09%25,637,420
Mar 20, 20260.110.110.110.110.114.76%6,033,022
Mar 19, 20260.120.120.110.110.11-8.70%10,557,010
Mar 18, 20260.120.120.120.120.12-6,364,107
Mar 17, 20260.120.130.120.120.12-4.17%4,537,816
Mar 16, 20260.120.130.120.120.12-3,129,863
Mar 13, 20260.130.130.120.120.12-7.69%10,461,580
Mar 12, 20260.130.140.130.130.13-3.70%3,102,828
Mar 11, 20260.140.140.130.140.14-1,309,967
Mar 10, 20260.130.140.130.140.1412.50%5,119,215
Mar 9, 20260.140.140.120.120.12-14.29%18,984,996
Mar 6, 20260.140.140.130.140.14-6,897,840
Mar 5, 20260.150.150.140.140.14-3.45%3,024,473
Mar 4, 20260.140.150.130.150.157.41%14,338,580
Mar 3, 20260.140.150.140.140.14-3.57%10,082,270
Mar 2, 20260.150.150.140.140.14-6.67%3,975,012
Feb 27, 20260.160.160.150.150.15-3.23%6,941,847
Feb 26, 20260.150.170.150.160.1610.71%15,484,940
Feb 25, 20260.140.150.140.140.143.70%6,275,596
Feb 24, 20260.140.140.130.140.14-8,095,531
Feb 23, 20260.140.140.130.140.14-23,352,510
Feb 20, 20260.140.150.130.140.14-3.57%8,385,391
Feb 19, 20260.150.150.140.140.14-3.45%10,892,230
Feb 18, 20260.150.150.140.150.15-6,888,830
Feb 17, 20260.150.160.140.150.153.57%5,428,249
Feb 16, 20260.150.150.140.140.14-6.67%6,656,127
Feb 13, 20260.150.160.140.150.15-8,649,045
Feb 12, 20260.160.160.150.150.15-3.23%6,648,094
Feb 11, 20260.160.160.160.160.16-3,427,968
Feb 10, 20260.150.160.150.160.166.90%7,635,725
Feb 9, 20260.150.160.140.150.15-3.33%17,765,940
Feb 6, 20260.160.160.150.150.15-6.25%22,496,182
Feb 5, 20260.160.170.160.160.16-3.03%16,965,390
Feb 4, 20260.170.180.160.170.17-11,298,950
Feb 3, 20260.160.170.160.170.176.45%10,533,330
Feb 2, 20260.160.170.150.160.16-24,114,680
Jan 30, 20260.190.190.160.160.16-26.19%49,931,109
Jan 28, 20260.220.220.210.210.21-2.33%5,057,292
Jan 27, 20260.230.240.210.220.22-6.52%8,235,766
Jan 23, 20260.230.240.230.230.23-9,458,035
Jan 22, 20260.230.230.220.230.23-3,559,270
Jan 21, 20260.210.230.210.230.2312.20%6,163,080
Jan 20, 20260.220.230.210.210.21-8.89%9,405,753
Jan 19, 20260.220.230.220.230.23-7,330,006
Jan 16, 20260.220.240.220.230.232.27%11,985,720
Jan 15, 20260.220.230.220.220.22-4,467,185
Jan 14, 20260.210.220.210.220.222.33%5,724,148
Jan 13, 20260.210.220.210.220.224.88%5,502,966
Jan 12, 20260.210.220.210.210.21-2.38%5,535,832
Jan 9, 20260.220.220.210.210.21-4,853,180
Jan 8, 20260.210.230.210.210.21-2.33%7,900,318
Jan 7, 20260.230.240.210.220.22-17,256,330
Jan 6, 20260.220.220.210.220.22-4.44%6,158,373
Jan 5, 20260.210.230.200.230.2312.50%15,007,410
Jan 2, 20260.190.200.190.200.208.11%3,915,891
Dec 31, 20250.190.190.190.190.19-2.63%3,802,539
Dec 30, 20250.190.190.180.190.19-2.56%5,386,087
Dec 29, 20250.190.200.190.200.205.41%7,732,333
Dec 24, 20250.190.190.180.190.19-2.63%4,223,779
Dec 23, 20250.180.190.180.190.198.57%9,090,897
Dec 22, 20250.180.180.170.180.18-2.78%4,564,736
Dec 19, 20250.160.180.160.180.1816.13%14,988,900
Dec 18, 20250.160.160.150.160.16-3.13%7,131,400
Dec 17, 20250.160.170.160.160.16-3.03%13,511,868
Dec 16, 20250.180.180.170.170.17-2.94%3,280,622
Dec 15, 20250.180.180.170.170.17-5.56%4,603,885
Dec 12, 20250.180.180.180.180.182.86%1,222,708
Dec 11, 20250.170.180.170.180.18-2,262,809
Dec 10, 20250.170.180.170.180.182.94%2,653,139
Dec 9, 20250.170.170.170.170.17-2,188,844
Dec 8, 20250.180.180.170.170.17-5.56%1,713,806
Dec 5, 20250.180.180.170.180.18-3,658,705
Dec 4, 20250.170.180.170.180.185.88%3,369,605
Dec 3, 20250.170.180.170.170.17-1,747,116
Dec 2, 20250.170.180.170.170.17-6,367,229
Dec 1, 20250.180.180.170.170.17-4,474,594