IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.500 | 3.505 | 3.420 | 3.470 | 3.470 | 737,848 |
| 2026-10-15 | 3.490 | 3.530 | 3.435 | 3.500 | 3.500 | 1,237,571 |
| 2026-10-14 | 3.500 | 3.540 | 3.435 | 3.460 | 3.460 | 751,688 |
| 2026-10-13 | 3.480 | 3.540 | 3.460 | 3.540 | 3.540 | 912,088 |
| 2026-10-12 | 3.530 | 3.530 | 3.480 | 3.480 | 3.480 | 389,471 |
| 2026-10-09 | 3.450 | 3.530 | 3.440 | 3.520 | 3.520 | 874,215 |
| 2026-10-08 | 3.440 | 3.450 | 3.410 | 3.450 | 3.450 | 627,273 |
| 2026-10-07 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 882,793 |
| 2026-10-06 | 3.360 | 3.410 | 3.350 | 3.370 | 3.370 | 540,991 |
| 2026-10-05 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 448,476 |
| 2026-10-02 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 578,340 |
| 2026-10-01 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 458,278 |
| 2026-09-30 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 940,152 |
| 2026-09-29 | 3.380 | 3.420 | 3.350 | 3.400 | 3.400 | 924,673 |
| 2026-09-28 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 746,015 |
| 2026-09-25 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 1,129,468 |
| 2026-09-24 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 523,571 |
| 2026-09-23 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 438,500 |
| 2026-09-22 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 912,969 |
| 2026-09-21 | 3.310 | 3.360 | 3.290 | 3.350 | 3.350 | 791,073 |
| 2026-09-18 | 3.320 | 3.390 | 3.320 | 3.350 | 3.350 | 2,511,406 |
| 2026-09-17 | 3.370 | 3.370 | 3.310 | 3.320 | 3.320 | 610,755 |
| 2026-09-16 | 3.330 | 3.375 | 3.290 | 3.320 | 3.320 | 984,594 |
| 2026-09-15 | 3.250 | 3.370 | 3.250 | 3.340 | 3.340 | 1,464,594 |
| 2026-09-14 | 3.280 | 3.280 | 3.215 | 3.250 | 3.250 | 764,409 |
| 2026-09-11 | 3.200 | 3.225 | 3.170 | 3.210 | 3.210 | 941,270 |
| 2026-09-10 | 3.250 | 3.290 | 3.190 | 3.210 | 3.210 | 1,886,693 |
| 2026-09-09 | 3.300 | 3.320 | 3.250 | 3.260 | 3.260 | 1,507,336 |
| 2026-09-08 | 3.350 | 3.350 | 3.300 | 3.320 | 3.320 | 926,642 |
| 2026-09-07 | 3.340 | 3.390 | 3.330 | 3.350 | 3.350 | 806,586 |
| 2026-09-04 | 3.310 | 3.360 | 3.310 | 3.350 | 3.350 | 860,466 |
| 2026-09-03 | 3.360 | 3.390 | 3.315 | 3.330 | 3.330 | 1,276,459 |
| 2026-09-02 | 3.350 | 3.365 | 3.300 | 3.340 | 3.340 | 2,053,479 |
| 2026-09-01 | 3.360 | 3.370 | 3.310 | 3.370 | 3.370 | 696,982 |
| 2026-08-31 | 3.320 | 3.370 | 3.310 | 3.340 | 3.340 | 1,273,406 |
| 2026-08-28 | 3.400 | 3.430 | 3.300 | 3.300 | 3.300 | 1,973,693 |
| 2026-08-27 | 3.450 | 3.480 | 3.370 | 3.380 | 3.380 | 1,449,932 |
| 2026-08-26 | 3.690 | 3.730 | 3.620 | 3.620 | 3.425 | 1,498,836 |
| 2026-08-25 | 3.690 | 3.710 | 3.595 | 3.670 | 3.472 | 1,489,386 |
| 2026-08-24 | 3.610 | 3.720 | 3.575 | 3.640 | 3.444 | 2,204,434 |
| 2026-08-21 | 3.750 | 3.750 | 3.570 | 3.600 | 3.406 | 3,056,266 |
| 2026-08-20 | 4.220 | 4.220 | 3.720 | 3.750 | 3.548 | 3,967,857 |
| 2026-08-19 | 4.140 | 4.240 | 4.120 | 4.220 | 3.993 | 1,111,961 |
| 2026-08-18 | 4.200 | 4.200 | 4.125 | 4.160 | 3.936 | 435,771 |
| 2026-08-17 | 4.140 | 4.200 | 4.070 | 4.200 | 3.974 | 651,531 |
| 2026-08-14 | 4.150 | 4.180 | 4.100 | 4.140 | 3.917 | 386,533 |
| 2026-08-13 | 4.230 | 4.240 | 4.130 | 4.180 | 3.955 | 705,779 |
| 2026-08-12 | 4.300 | 4.300 | 4.180 | 4.230 | 4.002 | 1,144,967 |
| 2026-08-11 | 4.330 | 4.410 | 4.260 | 4.270 | 4.040 | 588,163 |
| 2026-08-10 | 4.300 | 4.390 | 4.300 | 4.380 | 4.144 | 802,024 |
| 2026-08-07 | 4.310 | 4.350 | 4.270 | 4.320 | 4.087 | 694,589 |
| 2026-08-06 | 4.400 | 4.400 | 4.290 | 4.340 | 4.106 | 650,704 |
| 2026-08-05 | 4.290 | 4.420 | 4.250 | 4.360 | 4.125 | 1,219,610 |
| 2026-08-04 | 4.250 | 4.360 | 4.240 | 4.330 | 4.097 | 1,087,896 |
| 2026-08-03 | 4.150 | 4.260 | 4.130 | 4.250 | 4.021 | 566,987 |
| 2026-07-31 | 4.170 | 4.180 | 4.090 | 4.160 | 3.936 | 807,990 |
| 2026-07-30 | 4.190 | 4.230 | 4.100 | 4.120 | 3.898 | 681,624 |
| 2026-07-29 | 4.240 | 4.270 | 4.140 | 4.190 | 3.964 | 1,534,374 |
| 2026-07-28 | 4.170 | 4.310 | 4.170 | 4.230 | 4.002 | 1,394,951 |
| 2026-07-27 | 4.000 | 4.180 | 3.980 | 4.180 | 3.955 | 745,605 |
Page 1 of 22 · 1,267 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1950 AUD |
| 2026-02-26 | 0.1900 AUD |
| 2025-08-28 | 0.1950 AUD |
| 2025-02-25 | 0.1700 AUD |
| 2024-08-27 | 0.1900 AUD |
| 2024-02-27 | 0.1600 AUD |
| 2023-08-22 | 0.1750 AUD |
| 2023-02-21 | 0.1550 AUD |
| 2022-08-23 | 0.1600 AUD |
| 2022-02-22 | 0.1450 AUD |
| 2021-08-24 | 0.1550 AUD |
| 2021-02-23 | 0.1400 AUD |
| 2020-08-25 | 0.1500 AUD |
| 2020-02-18 | 0.1350 AUD |
| 2019-08-23 | 0.1300 AUD |
| 2019-02-19 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.