ioneer Ltd American Depositary Shares (IONR) Historical Stock Data
5.01 ↓0.05 (-1.00%)
As of April 24, 2024, 1:56pm EST.
Historical Data
In the past 30 trading days, IONR is down -0.56% a day on average. There have been 12 days where ioneer Ltd American Depositary Shares closed green and 18 days where IONR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.09 | 5.01 | ↓$0.08 (-1.57%) | 4.99 | 5.38 | 11.17K |
| 2024-04-23 | 5.12 | 5.06 | ↓$0.06 (-1.16%) | 5.01 | 5.17 | 9.53K |
| 2024-04-22 | 5.37 | 5.20 | ↓$0.17 (-3.17%) | 5.20 | 5.49 | 4.95K |
| 2024-04-19 | 5.26 | 5.29 | ↑$0.03 (0.57%) | 5.00 | 5.35 | 29.48K |
| 2024-04-18 | 5.20 | 5.46 | ↑$0.26 (5.00%) | 5.17 | 5.50 | 7.49K |
| 2024-04-17 | 5.50 | 5.20 | ↓$0.30 (-5.45%) | 5.20 | 5.50 | 19.45K |
| 2024-04-16 | 5.60 | 5.55 | ↓$0.05 (-0.89%) | 5.14 | 5.60 | 37.76K |
| 2024-04-15 | 5.62 | 5.94 | ↑$0.32 (5.77%) | 5.62 | 6.21 | 64.52K |
| 2024-04-12 | 5.51 | 5.13 | ↓$0.38 (-6.90%) | 5.02 | 5.58 | 8.88K |
| 2024-04-11 | 5.60 | 5.35 | ↓$0.25 (-4.55%) | 5.30 | 5.60 | 11.79K |
| 2024-04-10 | 5.89 | 5.42 | ↓$0.47 (-7.98%) | 5.26 | 5.89 | 21.84K |
| 2024-04-09 | 5.11 | 5.76 | ↑$0.65 (12.72%) | 5.09 | 5.80 | 28.74K |
| 2024-04-08 | 4.82 | 4.75 | ↓$0.07 (-1.45%) | 4.69 | 4.84 | 9.53K |
| 2024-04-05 | 4.73 | 4.60 | ↓$0.13 (-2.74%) | 4.53 | 4.73 | 4.06K |
| 2024-04-04 | 4.64 | 4.61 | ↓$0.03 (-0.65%) | 4.48 | 4.67 | 14.84K |
| 2024-04-03 | 4.50 | 4.40 | ↓$0.10 (-2.22%) | 4.37 | 4.50 | 1.64K |
| 2024-04-02 | 4.58 | 4.42 | ↓$0.16 (-3.41%) | 4.40 | 4.58 | 8.37K |
| 2024-04-01 | 4.55 | 4.46 | ↓$0.09 (-1.98%) | 4.44 | 4.75 | 11.67K |
| 2024-03-28 | 4.51 | 4.30 | ↓$0.21 (-4.66%) | 4.30 | 4.51 | 4.82K |
| 2024-03-27 | 4.21 | 4.48 | ↑$0.27 (6.41%) | 4.21 | 4.48 | 3.55K |
| 2024-03-26 | 4.60 | 4.29 | ↓$0.31 (-6.74%) | 4.21 | 4.60 | 20.42K |
| 2024-03-25 | 4.45 | 4.63 | ↑$0.18 (3.98%) | 4.45 | 4.83 | 7.09K |
| 2024-03-22 | 4.64 | 4.65 | ↑$0.01 (0.22%) | 4.56 | 4.93 | 13.58K |
| 2024-03-21 | 4.33 | 4.53 | ↑$0.20 (4.64%) | 4.33 | 4.61 | 23.51K |
| 2024-03-20 | 4.51 | 4.40 | ↓$0.11 (-2.44%) | 4.01 | 4.51 | 8.95K |
| 2024-03-19 | 4.62 | 4.51 | ↓$0.11 (-2.38%) | 4.51 | 4.62 | 6.38K |
| 2024-03-18 | 4.49 | 4.51 | ↑$0.02 (0.45%) | 4.37 | 4.58 | 10.70K |
| 2024-03-15 | 4.46 | 4.48 | ↑$0.02 (0.45%) | 4.35 | 4.48 | 10.71K |
| 2024-03-14 | 4.48 | 4.49 | ↑$0.01 (0.22%) | 4.35 | 4.49 | 5.95K |
| 2024-03-13 | 4.35 | 4.48 | ↑$0.13 (2.99%) | 4.35 | 4.49 | 13.98K |
Create an account or log in to view more rows.
$IONR Awaiting buy signal..
$IONR News Plz.....
$IONR When in doubt
zoom out. ??
$IONR don’t be boring today beast
$IONR Holding
$IONR Market is going to crash hard tomorrow.
$IONR going green
$IONR low volume
expect flat or negative close
$IONR Be patient !!
$IONR Buy now