Ionic Rare Earths Limited IXR

ASX · Australia · Non-Energy Minerals

AUD 0.5150+0.05 (+10.75%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	+10.75%	AUD 0.47	AUD 0.52	AUD 0.47	685.08K
2026-10-01	AUD 0.47	-7.00%	AUD 0.50	AUD 0.50	AUD 0.47	424.25K
2026-09-30	AUD 0.50	+1.01%	AUD 0.50	AUD 0.52	AUD 0.48	458.18K
2026-09-29	AUD 0.50	-4.81%	AUD 0.52	AUD 0.54	AUD 0.50	651.10K
2026-09-28	AUD 0.52	-1.89%	AUD 0.53	AUD 0.54	AUD 0.51	413.33K
2026-09-25	AUD 0.53	+10.42%	AUD 0.49	AUD 0.55	AUD 0.49	1.05M
2026-09-24	AUD 0.48	+5.49%	AUD 0.50	AUD 0.51	AUD 0.46	330.96K
2026-09-23	AUD 0.46	+1.11%	AUD 0.46	AUD 0.51	AUD 0.44	841.63K
2026-09-22	AUD 0.45	+1.12%	AUD 0.43	AUD 0.45	AUD 0.42	138.55K
2026-09-21	AUD 0.44	-7.29%	AUD 0.45	AUD 0.46	AUD 0.42	663.03K
2026-09-18	AUD 0.48	+24.68%	AUD 0.39	AUD 0.48	AUD 0.39	1.85M
2026-09-17	AUD 0.38	+1.32%	AUD 0.38	AUD 0.39	AUD 0.38	201.97K
2026-09-16	AUD 0.38	0.00%	AUD 0.39	AUD 0.40	AUD 0.38	246.78K
2026-09-15	AUD 0.38	-3.80%	AUD 0.40	AUD 0.40	AUD 0.38	517.87K
2026-09-14	AUD 0.40	+2.60%	AUD 0.38	AUD 0.40	AUD 0.38	361.69K
2026-09-11	AUD 0.38	-6.10%	AUD 0.41	AUD 0.41	AUD 0.38	642.65K
2026-09-10	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	146.70K
2026-09-09	AUD 0.41	+7.89%	AUD 0.38	AUD 0.41	AUD 0.38	837.70K
2026-09-08	AUD 0.38	+2.70%	AUD 0.38	AUD 0.39	AUD 0.37	284.60K
2026-09-07	AUD 0.37	-1.33%	AUD 0.38	AUD 0.39	AUD 0.37	342.52K
2026-09-04	AUD 0.38	+1.35%	AUD 0.37	AUD 0.38	AUD 0.37	538.45K
2026-09-03	AUD 0.37	+7.25%	AUD 0.37	AUD 0.40	AUD 0.36	1.45M
2026-09-02	AUD 0.34	-8.00%	AUD 0.36	AUD 0.37	AUD 0.34	196.05K
2026-09-01	AUD 0.38	+8.70%	AUD 0.34	AUD 0.38	AUD 0.32	1.50M
2026-08-31	AUD 0.34	+13.11%	AUD 0.30	AUD 0.35	AUD 0.30	828.29K
2026-08-28	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.29	268.12K
2026-08-27	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	6.04K
2026-08-26	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	719.38K
2026-08-25	AUD 0.29	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	86.95K
2026-08-24	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	441.63K
2026-08-21	AUD 0.28	-3.51%	AUD 0.29	AUD 0.29	AUD 0.27	317.05K
2026-08-20	AUD 0.28	+3.64%	AUD 0.28	AUD 0.29	AUD 0.28	264.15K
2026-08-19	AUD 0.28	0.00%	AUD 0.28	AUD 0.30	AUD 0.28	1.66M
2026-08-18	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	411.98K
2026-08-17	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	279.77K
2026-08-14	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	302.29K
2026-08-13	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	558.80K
2026-08-12	AUD 0.28	-2.65%	AUD 0.28	AUD 0.29	AUD 0.27	418.04K
2026-08-11	AUD 0.28	+0.89%	AUD 0.28	AUD 0.29	AUD 0.27	706.66K
2026-08-10	AUD 0.28	+3.70%	AUD 0.27	AUD 0.28	AUD 0.26	779.36K
2026-08-07	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	310.14K
2026-08-06	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.27	1.09M
2026-08-05	AUD 0.28	-12.70%	AUD 0.28	AUD 0.32	AUD 0.27	1.13M
2026-08-04	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-03	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-07-31	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.31	158.74K
2026-07-30	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	416.62K
2026-07-29	AUD 0.31	-1.59%	AUD 0.31	AUD 0.32	AUD 0.29	153.58K
2026-07-28	AUD 0.31	-1.56%	AUD 0.31	AUD 0.32	AUD 0.31	91.03K
2026-07-27	AUD 0.32	+3.23%	AUD 0.31	AUD 0.32	AUD 0.31	87.37K
2026-07-24	AUD 0.31	-7.46%	AUD 0.34	AUD 0.34	AUD 0.30	387.23K
2026-07-23	AUD 0.34	+1.52%	AUD 0.33	AUD 0.34	AUD 0.32	211.37K
2026-07-22	AUD 0.33	-5.71%	AUD 0.35	AUD 0.35	AUD 0.32	494.79K
2026-07-21	AUD 0.35	0.00%	AUD 0.35	AUD 0.36	AUD 0.35	91.18K
2026-07-20	AUD 0.35	0.00%	AUD 0.36	AUD 0.37	AUD 0.35	142.03K
2026-07-17	AUD 0.35	-2.78%	AUD 0.36	AUD 0.36	AUD 0.35	292.55K
2026-07-16	AUD 0.36	-4.00%	AUD 0.38	AUD 0.38	AUD 0.36	117.13K
2026-07-15	AUD 0.38	+5.63%	AUD 0.37	AUD 0.38	AUD 0.36	172.34K
2026-07-14	AUD 0.35	-2.74%	AUD 0.37	AUD 0.37	AUD 0.35	191.82K
2026-07-13	AUD 0.37	0.00%	AUD 0.38	AUD 0.38	AUD 0.37	100.22K
2026-07-10	AUD 0.37	+2.82%	AUD 0.38	AUD 0.38	AUD 0.37	227.86K
2026-07-09	AUD 0.35	-5.33%	AUD 0.38	AUD 0.38	AUD 0.35	299.15K
2026-07-08	AUD 0.38	+2.74%	AUD 0.38	AUD 0.38	AUD 0.37	385.15K
2026-07-07	AUD 0.37	+2.82%	AUD 0.38	AUD 0.38	AUD 0.37	219.04K
2026-07-06	AUD 0.35	+1.43%	AUD 0.37	AUD 0.37	AUD 0.35	81.39K
2026-07-03	AUD 0.35	-1.41%	AUD 0.37	AUD 0.37	AUD 0.35	176.37K
2026-07-02	AUD 0.35	-5.33%	AUD 0.38	AUD 0.38	AUD 0.35	429.03K
2026-07-01	AUD 0.38	+4.17%	AUD 0.37	AUD 0.38	AUD 0.35	286.73K
2026-06-30	AUD 0.36	-5.26%	AUD 0.37	AUD 0.38	AUD 0.36	216.63K
2026-06-29	AUD 0.38	+1.33%	AUD 0.38	AUD 0.38	AUD 0.37	485.17K
2026-06-26	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.37	342.68K
2026-06-25	AUD 0.38	-2.60%	AUD 0.38	AUD 0.39	AUD 0.38	191.24K
2026-06-24	AUD 0.38	+2.67%	AUD 0.37	AUD 0.40	AUD 0.37	379.58K
2026-06-23	AUD 0.38	-3.85%	AUD 0.38	AUD 0.41	AUD 0.37	255.11K
2026-06-22	AUD 0.39	+1.30%	AUD 0.38	AUD 0.40	AUD 0.37	346.16K
2026-06-19	AUD 0.38	+8.45%	AUD 0.37	AUD 0.40	AUD 0.36	614.97K
2026-06-18	AUD 0.35	-4.05%	AUD 0.37	AUD 0.39	AUD 0.35	250.81K
2026-06-17	AUD 0.37	-2.63%	AUD 0.38	AUD 0.40	AUD 0.37	169.30K
2026-06-16	AUD 0.38	+13.43%	AUD 0.34	AUD 0.40	AUD 0.33	722.67K
2026-06-15	AUD 0.34	-5.63%	AUD 0.35	AUD 0.35	AUD 0.34	241.17K
2026-06-12	AUD 0.35	+4.41%	AUD 0.34	AUD 0.35	AUD 0.33	182.10K
2026-06-11	AUD 0.34	-4.23%	AUD 0.36	AUD 0.36	AUD 0.34	316.12K
2026-06-10	AUD 0.35	-4.05%	AUD 0.37	AUD 0.38	AUD 0.34	539.49K
2026-06-09	AUD 0.37	-5.13%	AUD 0.39	AUD 0.39	AUD 0.35	263.37K
2026-06-05	AUD 0.39	+4.00%	AUD 0.38	AUD 0.40	AUD 0.35	547.27K
2026-06-04	AUD 0.38	-1.32%	AUD 0.37	AUD 0.38	AUD 0.36	166.95K
2026-06-03	AUD 0.38	-5.00%	AUD 0.40	AUD 0.40	AUD 0.37	313.17K
2026-06-02	AUD 0.40	-1.23%	AUD 0.42	AUD 0.42	AUD 0.38	276.97K
2026-06-01	AUD 0.41	+5.19%	AUD 0.38	AUD 0.41	AUD 0.38	546.38K
2026-05-29	AUD 0.38	+10.00%	AUD 0.36	AUD 0.38	AUD 0.34	644.66K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.51	+10.75%	AUD 0.47	AUD 0.52	AUD 0.47	685.08K
2026-10-01	AUD 0.47	-7.00%	AUD 0.50	AUD 0.50	AUD 0.47	424.25K
2026-09-30	AUD 0.50	+1.01%	AUD 0.50	AUD 0.52	AUD 0.48	458.18K
2026-09-29	AUD 0.50	-4.81%	AUD 0.52	AUD 0.54	AUD 0.50	651.10K
2026-09-28	AUD 0.52	-1.89%	AUD 0.53	AUD 0.54	AUD 0.51	413.33K
2026-09-25	AUD 0.53	+10.42%	AUD 0.49	AUD 0.55	AUD 0.49	1.05M
2026-09-24	AUD 0.48	+5.49%	AUD 0.50	AUD 0.51	AUD 0.46	330.96K
2026-09-23	AUD 0.46	+1.11%	AUD 0.46	AUD 0.51	AUD 0.44	841.63K
2026-09-22	AUD 0.45	+1.12%	AUD 0.43	AUD 0.45	AUD 0.42	138.55K
2026-09-21	AUD 0.44	-7.29%	AUD 0.45	AUD 0.46	AUD 0.42	663.03K
2026-09-18	AUD 0.48	+24.68%	AUD 0.39	AUD 0.48	AUD 0.39	1.85M
2026-09-17	AUD 0.38	+1.32%	AUD 0.38	AUD 0.39	AUD 0.38	201.97K
2026-09-16	AUD 0.38	0.00%	AUD 0.39	AUD 0.40	AUD 0.38	246.78K
2026-09-15	AUD 0.38	-3.80%	AUD 0.40	AUD 0.40	AUD 0.38	517.87K
2026-09-14	AUD 0.40	+2.60%	AUD 0.38	AUD 0.40	AUD 0.38	361.69K
2026-09-11	AUD 0.38	-6.10%	AUD 0.41	AUD 0.41	AUD 0.38	642.65K
2026-09-10	AUD 0.41	0.00%	AUD 0.41	AUD 0.41	AUD 0.40	146.70K
2026-09-09	AUD 0.41	+7.89%	AUD 0.38	AUD 0.41	AUD 0.38	837.70K
2026-09-08	AUD 0.38	+2.70%	AUD 0.38	AUD 0.39	AUD 0.37	284.60K
2026-09-07	AUD 0.37	-1.33%	AUD 0.38	AUD 0.39	AUD 0.37	342.52K
2026-09-04	AUD 0.38	+1.35%	AUD 0.37	AUD 0.38	AUD 0.37	538.45K
2026-09-03	AUD 0.37	+7.25%	AUD 0.37	AUD 0.40	AUD 0.36	1.45M
2026-09-02	AUD 0.34	-8.00%	AUD 0.36	AUD 0.37	AUD 0.34	196.05K
2026-09-01	AUD 0.38	+8.70%	AUD 0.34	AUD 0.38	AUD 0.32	1.50M
2026-08-31	AUD 0.34	+13.11%	AUD 0.30	AUD 0.35	AUD 0.30	828.29K
2026-08-28	AUD 0.31	+5.17%	AUD 0.29	AUD 0.31	AUD 0.29	268.12K
2026-08-27	AUD 0.29	+1.75%	AUD 0.29	AUD 0.29	AUD 0.28	6.04K
2026-08-26	AUD 0.28	-1.72%	AUD 0.29	AUD 0.29	AUD 0.28	719.38K
2026-08-25	AUD 0.29	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	86.95K
2026-08-24	AUD 0.29	+5.45%	AUD 0.28	AUD 0.29	AUD 0.28	441.63K
2026-08-21	AUD 0.28	-3.51%	AUD 0.29	AUD 0.29	AUD 0.27	317.05K
2026-08-20	AUD 0.28	+3.64%	AUD 0.28	AUD 0.29	AUD 0.28	264.15K
2026-08-19	AUD 0.28	0.00%	AUD 0.28	AUD 0.30	AUD 0.28	1.66M
2026-08-18	AUD 0.28	-1.79%	AUD 0.28	AUD 0.28	AUD 0.28	411.98K
2026-08-17	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	279.77K
2026-08-14	AUD 0.28	0.00%	AUD 0.28	AUD 0.29	AUD 0.28	302.29K
2026-08-13	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.28	558.80K
2026-08-12	AUD 0.28	-2.65%	AUD 0.28	AUD 0.29	AUD 0.27	418.04K
2026-08-11	AUD 0.28	+0.89%	AUD 0.28	AUD 0.29	AUD 0.27	706.66K
2026-08-10	AUD 0.28	+3.70%	AUD 0.27	AUD 0.28	AUD 0.26	779.36K
2026-08-07	AUD 0.27	-3.57%	AUD 0.28	AUD 0.28	AUD 0.27	310.14K
2026-08-06	AUD 0.28	+1.82%	AUD 0.28	AUD 0.29	AUD 0.27	1.09M
2026-08-05	AUD 0.28	-12.70%	AUD 0.28	AUD 0.32	AUD 0.27	1.13M
2026-08-04	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-08-03	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.31	0
2026-07-31	AUD 0.31	+1.61%	AUD 0.31	AUD 0.31	AUD 0.31	158.74K
2026-07-30	AUD 0.31	0.00%	AUD 0.31	AUD 0.31	AUD 0.30	416.62K
2026-07-29	AUD 0.31	-1.59%	AUD 0.31	AUD 0.32	AUD 0.29	153.58K
2026-07-28	AUD 0.31	-1.56%	AUD 0.31	AUD 0.32	AUD 0.31	91.03K
2026-07-27	AUD 0.32	+3.23%	AUD 0.31	AUD 0.32	AUD 0.31	87.37K
2026-07-24	AUD 0.31	-7.46%	AUD 0.34	AUD 0.34	AUD 0.30	387.23K
2026-07-23	AUD 0.34	+1.52%	AUD 0.33	AUD 0.34	AUD 0.32	211.37K
2026-07-22	AUD 0.33	-5.71%	AUD 0.35	AUD 0.35	AUD 0.32	494.79K
2026-07-21	AUD 0.35	0.00%	AUD 0.35	AUD 0.36	AUD 0.35	91.18K
2026-07-20	AUD 0.35	0.00%	AUD 0.36	AUD 0.37	AUD 0.35	142.03K
2026-07-17	AUD 0.35	-2.78%	AUD 0.36	AUD 0.36	AUD 0.35	292.55K
2026-07-16	AUD 0.36	-4.00%	AUD 0.38	AUD 0.38	AUD 0.36	117.13K
2026-07-15	AUD 0.38	+5.63%	AUD 0.37	AUD 0.38	AUD 0.36	172.34K
2026-07-14	AUD 0.35	-2.74%	AUD 0.37	AUD 0.37	AUD 0.35	191.82K
2026-07-13	AUD 0.37	0.00%	AUD 0.38	AUD 0.38	AUD 0.37	100.22K
2026-07-10	AUD 0.37	+2.82%	AUD 0.38	AUD 0.38	AUD 0.37	227.86K
2026-07-09	AUD 0.35	-5.33%	AUD 0.38	AUD 0.38	AUD 0.35	299.15K
2026-07-08	AUD 0.38	+2.74%	AUD 0.38	AUD 0.38	AUD 0.37	385.15K
2026-07-07	AUD 0.37	+2.82%	AUD 0.38	AUD 0.38	AUD 0.37	219.04K
2026-07-06	AUD 0.35	+1.43%	AUD 0.37	AUD 0.37	AUD 0.35	81.39K
2026-07-03	AUD 0.35	-1.41%	AUD 0.37	AUD 0.37	AUD 0.35	176.37K
2026-07-02	AUD 0.35	-5.33%	AUD 0.38	AUD 0.38	AUD 0.35	429.03K
2026-07-01	AUD 0.38	+4.17%	AUD 0.37	AUD 0.38	AUD 0.35	286.73K
2026-06-30	AUD 0.36	-5.26%	AUD 0.37	AUD 0.38	AUD 0.36	216.63K
2026-06-29	AUD 0.38	+1.33%	AUD 0.38	AUD 0.38	AUD 0.37	485.17K
2026-06-26	AUD 0.38	0.00%	AUD 0.38	AUD 0.38	AUD 0.37	342.68K
2026-06-25	AUD 0.38	-2.60%	AUD 0.38	AUD 0.39	AUD 0.38	191.24K
2026-06-24	AUD 0.38	+2.67%	AUD 0.37	AUD 0.40	AUD 0.37	379.58K
2026-06-23	AUD 0.38	-3.85%	AUD 0.38	AUD 0.41	AUD 0.37	255.11K
2026-06-22	AUD 0.39	+1.30%	AUD 0.38	AUD 0.40	AUD 0.37	346.16K
2026-06-19	AUD 0.38	+8.45%	AUD 0.37	AUD 0.40	AUD 0.36	614.97K
2026-06-18	AUD 0.35	-4.05%	AUD 0.37	AUD 0.39	AUD 0.35	250.81K
2026-06-17	AUD 0.37	-2.63%	AUD 0.38	AUD 0.40	AUD 0.37	169.30K
2026-06-16	AUD 0.38	+13.43%	AUD 0.34	AUD 0.40	AUD 0.33	722.67K
2026-06-15	AUD 0.34	-5.63%	AUD 0.35	AUD 0.35	AUD 0.34	241.17K
2026-06-12	AUD 0.35	+4.41%	AUD 0.34	AUD 0.35	AUD 0.33	182.10K
2026-06-11	AUD 0.34	-4.23%	AUD 0.36	AUD 0.36	AUD 0.34	316.12K
2026-06-10	AUD 0.35	-4.05%	AUD 0.37	AUD 0.38	AUD 0.34	539.49K
2026-06-09	AUD 0.37	-5.13%	AUD 0.39	AUD 0.39	AUD 0.35	263.37K
2026-06-05	AUD 0.39	+4.00%	AUD 0.38	AUD 0.40	AUD 0.35	547.27K
2026-06-04	AUD 0.38	-1.32%	AUD 0.37	AUD 0.38	AUD 0.36	166.95K
2026-06-03	AUD 0.38	-5.00%	AUD 0.40	AUD 0.40	AUD 0.37	313.17K
2026-06-02	AUD 0.40	-1.23%	AUD 0.42	AUD 0.42	AUD 0.38	276.97K
2026-06-01	AUD 0.41	+5.19%	AUD 0.38	AUD 0.41	AUD 0.38	546.38K
2026-05-29	AUD 0.38	+10.00%	AUD 0.36	AUD 0.38	AUD 0.34	644.66K