IPH Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	6.150	6.320	6.120	6.300	5.239	853,076
2024-08-30	6.250	6.250	6.110	6.180	5.139	1,076,363
2024-08-29	6.180	6.230	6.100	6.230	5.181	685,933
2024-08-28	6.320	6.320	6.150	6.180	5.139	890,948
2024-08-27	6.450	6.470	6.270	6.340	5.272	1,725,681
2024-08-26	6.540	6.835	6.535	6.700	5.414	2,222,604
2024-08-23	6.040	6.590	6.040	6.480	5.236	4,266,965
2024-08-22	6.080	6.080	6.080	6.080	4.913	0
2024-08-21	6.120	6.120	6.010	6.080	4.913	1,184,038
2024-08-20	6.200	6.240	6.070	6.120	4.945	435,833
2024-08-19	6.150	6.180	6.080	6.160	4.977	252,470
2024-08-16	6.110	6.140	6.050	6.100	4.929	366,329
2024-08-15	6.050	6.140	6.020	6.050	4.888	440,630
2024-08-14	6.150	6.160	5.990	6.010	4.856	465,791
2024-08-13	6.100	6.140	6.010	6.100	4.929	279,267
2024-08-12	6.080	6.130	6.065	6.070	4.905	371,551
2024-08-09	6.030	6.085	5.990	6.070	4.905	247,476
2024-08-08	5.990	6.075	5.980	5.990	4.840	373,354
2024-08-07	5.880	6.050	5.840	5.950	4.808	564,627
2024-08-06	5.850	5.920	5.800	5.850	4.727	616,781
2024-08-05	5.970	5.980	5.870	5.870	4.743	1,247,752
2024-08-02	6.000	6.095	5.990	6.050	4.888	269,394
2024-08-01	6.130	6.170	6.050	6.090	4.921	965,274
2024-07-31	6.020	6.160	6.020	6.130	4.953	579,185
2024-07-30	5.980	6.050	5.950	5.980	4.832	181,193
2024-07-29	6.120	6.120	5.980	6.000	4.848	260,659
2024-07-26	5.930	6.000	5.860	5.960	4.816	605,274
2024-07-25	6.020	6.020	5.890	5.910	4.775	914,707
2024-07-24	6.100	6.120	6.060	6.060	4.896	302,324
2024-07-23	6.180	6.180	6.110	6.120	4.945	290,927
2024-07-22	6.120	6.160	6.090	6.130	4.953	314,201
2024-07-19	6.150	6.170	6.110	6.140	4.961	449,446
2024-07-18	6.270	6.320	6.220	6.230	5.034	326,993
2024-07-17	6.230	6.240	6.130	6.230	5.034	4,394,077
2024-07-16	6.280	6.310	6.090	6.150	4.969	1,844,751
2024-07-15	6.300	6.320	6.230	6.250	5.050	388,659
2024-07-12	6.240	6.275	6.190	6.250	5.050	1,881,026
2024-07-11	6.210	6.260	6.190	6.200	5.010	394,266
2024-07-10	6.160	6.180	6.070	6.160	4.977	417,177
2024-07-09	6.180	6.200	6.100	6.150	4.969	407,946
2024-07-08	6.230	6.260	6.130	6.150	4.969	330,536
2024-07-05	6.230	6.300	6.210	6.210	5.018	340,075
2024-07-04	6.290	6.300	6.220	6.250	5.050	440,769
2024-07-03	6.270	6.310	6.220	6.250	5.050	255,557
2024-07-02	6.210	6.280	6.195	6.250	5.050	232,818
2024-07-01	6.240	6.270	6.200	6.200	5.010	305,805
2024-06-28	6.340	6.400	6.270	6.270	5.066	380,081
2024-06-27	6.210	6.305	6.160	6.300	5.090	887,808
2024-06-26	6.370	6.380	6.220	6.300	5.090	521,578
2024-06-25	6.370	6.410	6.270	6.320	5.107	1,129,919
2024-06-24	6.340	6.460	6.320	6.450	5.212	792,228
2024-06-21	6.270	6.320	6.200	6.320	5.107	1,880,837
2024-06-20	6.110	6.180	6.080	6.160	4.977	796,643
2024-06-19	6.220	6.260	6.130	6.160	4.977	481,203
2024-06-18	6.230	6.260	6.170	6.200	5.010	403,007
2024-06-17	6.250	6.300	6.170	6.180	4.993	621,195
2024-06-14	6.340	6.360	6.200	6.270	5.066	527,553
2024-06-13	6.380	6.430	6.310	6.330	5.115	323,071
2024-06-12	6.410	6.480	6.330	6.350	5.131	554,984
2024-06-11	6.520	6.560	6.400	6.400	5.171	706,713

← NewerPage 10 of 22 · 1,268 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.