Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ioneer Ltd - American Depositary Shares (NQ: IONR )

6.890 -0.480 (-6.51%)
Streaming Delayed Price Updated: 3:02 PM EDT, Oct 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 4.540 4.540 4.060 4.250 24,963 -0.24(-5.35%)
Aug 30, 2024 4.160 4.616 4.160 4.490 12,664 +0.50(+12.53%)
Aug 29, 2024 4.330 4.330 3.800 3.990 11,679 -0.17(-4.09%)
Aug 28, 2024 4.090 4.190 4.070 4.160 4,133 +0.26(+6.69%)
Aug 27, 2024 3.856 3.900 3.856 3.899 8,813 +0.03(+0.75%)
Aug 26, 2024 3.800 4.070 3.790 3.870 11,076 +0.10(+2.66%)
Aug 23, 2024 3.930 3.930 3.755 3.770 5,902 +0.19(+5.30%)
Aug 22, 2024 3.620 3.660 3.490 3.580 7,883 -0.04(-1.10%)
Aug 21, 2024 3.350 3.620 3.350 3.620 5,870 +0.01(+0.28%)
Aug 20, 2024 3.380 3.610 3.380 3.610 7,966 +0.26(+7.64%)
Aug 19, 2024 3.380 3.394 3.340 3.354 2,419 -0.03(-0.78%)
Aug 16, 2024 3.340 3.420 3.250 3.380 4,685 +0.05(+1.50%)
Aug 15, 2024 3.340 3.345 3.300 3.330 2,321 +0.00(+0.15%)
Aug 14, 2024 3.360 3.360 3.290 3.325 2,445 -0.07(-2.14%)
Aug 13, 2024 3.305 3.410 3.300 3.398 6,508 +0.16(+4.84%)
Aug 12, 2024 3.360 3.360 3.229 3.241 3,028 +0.03(+0.95%)
Aug 09, 2024 3.400 3.400 3.180 3.210 2,402 -0.10(-2.87%)
Aug 08, 2024 3.310 3.347 3.183 3.305 9,079 -0.00(-0.15%)
Aug 07, 2024 3.290 3.438 3.290 3.310 4,537 -0.00(-0.15%)
Aug 06, 2024 3.280 3.590 3.280 3.315 2,310 -0.04(-1.04%)
Aug 05, 2024 3.300 3.440 3.045 3.350 19,132 -0.03(-0.86%)
Aug 02, 2024 3.480 3.500 3.360 3.379 11,228 -0.11(-3.18%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.