Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

ioneer Ltd - American Depositary Shares (NQ: IONR )

5.740 -0.170 (-2.88%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	5.820	6.103	5.700	5.740	32,188	-0.17(-2.88%)
Nov 07, 2024	5.800	6.020	5.660	5.910	42,924	-0.09(-1.50%)
Nov 06, 2024	6.300	6.375	5.810	6.000	65,314	-0.80(-11.76%)
Nov 05, 2024	6.820	7.206	6.750	6.800	13,123	+0.00(+0.00%)
Nov 04, 2024	7.200	7.200	6.580	6.800	69,276	-0.80(-10.53%)
Nov 01, 2024	7.850	7.850	7.550	7.600	20,839	-0.16(-2.06%)
Oct 31, 2024	8.000	8.169	7.560	7.760	29,200	-0.33(-4.08%)
Oct 30, 2024	8.500	8.500	7.960	8.090	40,248	-0.28(-3.35%)
Oct 29, 2024	8.700	8.700	7.840	8.370	81,130	-0.42(-4.78%)
Oct 28, 2024	8.990	9.350	8.500	8.790	161,784	+0.64(+7.85%)
Oct 25, 2024	8.280	8.510	8.000	8.150	278,510	+0.05(+0.66%)
Oct 24, 2024	6.890	8.880	6.610	8.097	279,024	+1.21(+17.51%)
Oct 23, 2024	7.310	7.310	6.781	6.890	24,580	-0.48(-6.51%)
Oct 22, 2024	7.700	7.780	7.250	7.370	27,401	-0.13(-1.73%)
Oct 21, 2024	7.670	7.680	7.500	7.500	21,247	+0.17(+2.39%)
Oct 18, 2024	6.870	7.770	6.840	7.325	32,292	+0.75(+11.32%)
Oct 17, 2024	6.610	6.750	6.580	6.580	5,100	-0.03(-0.45%)
Oct 16, 2024	6.550	6.690	6.300	6.610	13,659	-0.08(-1.20%)
Oct 15, 2024	6.730	6.771	6.380	6.690	5,585	+0.04(+0.60%)
Oct 14, 2024	6.700	6.700	6.090	6.650	8,091	+0.10(+1.53%)
Oct 11, 2024	5.960	6.690	5.960	6.550	45,516	+0.52(+8.62%)
Oct 10, 2024	6.190	6.190	5.928	6.030	8,786	+0.08(+1.34%)
Oct 09, 2024	5.940	6.070	5.820	5.950	9,464	-0.04(-0.72%)
Oct 08, 2024	6.100	6.100	5.548	5.993	10,167	-0.12(-1.91%)
Oct 07, 2024	5.800	6.460	5.800	6.110	16,198	+0.43(+7.57%)
Oct 04, 2024	5.802	5.950	5.540	5.680	11,889	+0.08(+1.36%)
Oct 03, 2024	5.560	5.700	5.460	5.604	10,074	-0.09(-1.52%)
Oct 02, 2024	5.760	5.980	5.290	5.690	22,531	-0.11(-1.90%)
Oct 01, 2024	6.400	6.500	5.630	5.800	23,215	-0.85(-12.78%)
Sep 30, 2024	6.560	6.817	6.450	6.650	27,440	+0.12(+1.77%)
Sep 27, 2024	6.100	6.540	6.100	6.534	25,228	+0.43(+7.12%)
Sep 26, 2024	6.100	6.190	5.750	6.100	14,496	+0.10(+1.66%)
Sep 25, 2024	6.240	6.240	5.620	6.000	41,416	-0.00(-0.08%)
Sep 24, 2024	5.890	6.300	5.880	6.005	60,397	+0.16(+2.65%)
Sep 23, 2024	5.440	5.850	5.301	5.850	40,429	+0.66(+12.72%)
Sep 20, 2024	5.020	5.300	4.930	5.190	42,133	+0.19(+3.80%)
Sep 19, 2024	4.650	5.010	4.550	5.000	32,490	+0.63(+14.53%)
Sep 18, 2024	4.320	4.630	4.320	4.366	5,824	+0.07(+1.53%)
Sep 17, 2024	4.500	4.565	4.168	4.300	7,799	-0.02(-0.46%)
Sep 16, 2024	4.640	4.640	4.140	4.320	2,935	-0.11(-2.48%)
Sep 13, 2024	4.667	4.667	4.350	4.430	14,058	+0.23(+5.48%)
Sep 12, 2024	4.180	4.490	4.120	4.200	12,107	-0.09(-2.10%)
Sep 11, 2024	4.200	4.475	4.100	4.290	9,389	+0.33(+8.33%)
Sep 10, 2024	3.920	4.280	3.760	3.960	19,896	-0.07(-1.74%)
Sep 09, 2024	3.970	4.090	3.860	4.030	3,703	+0.10(+2.41%)
Sep 06, 2024	4.170	4.170	3.935	3.935	6,617	-0.12(-3.08%)
Sep 05, 2024	4.290	4.290	3.984	4.060	5,488	-0.29(-6.67%)
Sep 04, 2024	4.250	4.350	4.210	4.350	6,485	+0.10(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

ioneer Ltd - American Depositary Shares (NQ: IONR )

Historical Prices