ioneer Limited INR
ASX · Australia · Process Industries
AUD 0.1070+0.00 (+1.90%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.10 | -8.70% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 4.72M |
| 2026-09-30 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 1.33M |
| 2026-09-29 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.51M |
| 2026-09-28 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 4.25M |
| 2026-09-25 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 1.68M |
| 2026-09-24 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 4.38M |
| 2026-09-23 | AUD 0.12 | +4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.17M |
| 2026-09-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 1.93M |
| 2026-09-21 | AUD 0.12 | -8.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 3.32M |
| 2026-09-18 | AUD 0.13 | +8.70% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 6.39M |
| 2026-09-17 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 4.54M |
| 2026-09-16 | AUD 0.12 | +4.55% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 7.88M |
| 2026-09-15 | AUD 0.11 | +4.76% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 5.33M |
| 2026-09-14 | AUD 0.10 | +5.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 3.45M |
| 2026-09-11 | AUD 0.10 | -4.76% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 5.79M |
| 2026-09-10 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.65M |
| 2026-09-09 | AUD 0.10 | 0.00% | AUD 0.10 | AUD 0.11 | AUD 0.10 | 1.89M |
| 2026-09-08 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 3.32M |
| 2026-09-07 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 2.55M |
| 2026-09-04 | AUD 0.11 | +4.76% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 3.96M |
| 2026-09-03 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 5.71M |
| 2026-09-02 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.01M |
| 2026-09-01 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.94M |
| 2026-08-31 | AUD 0.11 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 2.03M |
| 2026-08-28 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.62M |
| 2026-08-27 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.60M |
| 2026-08-26 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 1.44M |
| 2026-08-25 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 1.15M |
| 2026-08-24 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 3.21M |
| 2026-08-21 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 4.96M |
| 2026-08-20 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 2.68M |
| 2026-08-19 | AUD 0.11 | 0.00% | AUD 0.11 | AUD 0.12 | AUD 0.10 | 2.44M |
| 2026-08-18 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 3.08M |
| 2026-08-17 | AUD 0.12 | +9.52% | AUD 0.10 | AUD 0.12 | AUD 0.10 | 5.61M |
| 2026-08-14 | AUD 0.10 | -4.55% | AUD 0.11 | AUD 0.11 | AUD 0.10 | 15.60M |
| 2026-08-13 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 16.29M |
| 2026-08-12 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.26M |
| 2026-08-11 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 7.46M |
| 2026-08-10 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 13.78M |
| 2026-08-07 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 7.36M |
| 2026-08-06 | AUD 0.12 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 6.82M |
| 2026-08-05 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 3.24M |
| 2026-08-04 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 2.95M |
| 2026-08-03 | AUD 0.11 | -4.35% | AUD 0.11 | AUD 0.12 | AUD 0.11 | 4.82M |
| 2026-07-31 | AUD 0.12 | +4.55% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 6.93M |
| 2026-07-30 | AUD 0.11 | -8.33% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 2.50M |
| 2026-07-29 | AUD 0.12 | +9.09% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 3.90M |
| 2026-07-28 | AUD 0.11 | -4.35% | AUD 0.12 | AUD 0.12 | AUD 0.10 | 8.86M |
| 2026-07-27 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.12 | AUD 0.11 | 4.69M |
| 2026-07-24 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 4.33M |
| 2026-07-23 | AUD 0.12 | +4.35% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 1.30M |
| 2026-07-22 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 5.70M |
| 2026-07-21 | AUD 0.12 | -4.17% | AUD 0.12 | AUD 0.12 | AUD 0.12 | 14.74M |
| 2026-07-20 | AUD 0.12 | 0.00% | AUD 0.12 | AUD 0.13 | AUD 0.12 | 10.07M |
| 2026-07-17 | AUD 0.12 | -11.11% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 8.11M |
| 2026-07-16 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 2.84M |
| 2026-07-15 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 3.01M |
| 2026-07-14 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 8.22M |
| 2026-07-13 | AUD 0.14 | -3.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 3.87M |
| 2026-07-10 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 1.26M |
| 2026-07-09 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 4.28M |
| 2026-07-08 | AUD 0.14 | -6.45% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 6.65M |
| 2026-07-07 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 2.92M |
| 2026-07-06 | AUD 0.15 | -3.23% | AUD 0.16 | AUD 0.17 | AUD 0.15 | 5.67M |
| 2026-07-03 | AUD 0.16 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 5.92M |
| 2026-07-02 | AUD 0.16 | -3.12% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 3.72M |
| 2026-07-01 | AUD 0.16 | +6.67% | AUD 0.16 | AUD 0.16 | AUD 0.15 | 4.63M |
| 2026-06-30 | AUD 0.15 | +3.45% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 9.17M |
| 2026-06-29 | AUD 0.14 | -3.33% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 6.19M |
| 2026-06-26 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.16 | AUD 0.14 | 12.10M |
| 2026-06-25 | AUD 0.14 | -9.68% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 11.01M |
| 2026-06-24 | AUD 0.16 | +3.33% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 8.38M |
| 2026-06-23 | AUD 0.15 | +7.14% | AUD 0.15 | AUD 0.18 | AUD 0.15 | 56.82M |
| 2026-06-22 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 6.79M |
| 2026-06-19 | AUD 0.14 | +3.70% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 14.76M |
| 2026-06-18 | AUD 0.14 | -3.57% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 5.94M |
| 2026-06-17 | AUD 0.14 | -3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 3.89M |
| 2026-06-16 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 2.62M |
| 2026-06-15 | AUD 0.14 | +3.57% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 4.11M |
| 2026-06-12 | AUD 0.14 | +7.69% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 2.27M |
| 2026-06-11 | AUD 0.13 | 0.00% | AUD 0.13 | AUD 0.13 | AUD 0.12 | 8.67M |
| 2026-06-10 | AUD 0.13 | -7.14% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 4.99M |
| 2026-06-09 | AUD 0.14 | -6.67% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 8.11M |
| 2026-06-05 | AUD 0.15 | 0.00% | AUD 0.16 | AUD 0.16 | AUD 0.14 | 7.26M |
| 2026-06-04 | AUD 0.15 | 0.00% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 6.30M |
| 2026-06-03 | AUD 0.15 | +3.45% | AUD 0.14 | AUD 0.15 | AUD 0.14 | 6.28M |
| 2026-06-02 | AUD 0.14 | 0.00% | AUD 0.15 | AUD 0.15 | AUD 0.14 | 2.91M |
| 2026-06-01 | AUD 0.14 | +7.41% | AUD 0.14 | AUD 0.14 | AUD 0.14 | 8.22M |
| 2026-05-29 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 1.51M |
| 2026-05-28 | AUD 0.14 | 0.00% | AUD 0.14 | AUD 0.14 | AUD 0.13 | 6.50M |