IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	6.540	6.550	6.490	6.540	5.284	441,892
2024-06-06	6.450	6.530	6.430	6.520	5.268	400,334
2024-06-05	6.300	6.410	6.300	6.390	5.163	446,541
2024-06-04	6.240	6.290	6.220	6.280	5.074	407,239
2024-06-03	6.200	6.260	6.180	6.260	5.058	423,465
2024-05-31	6.110	6.200	6.095	6.200	5.010	1,042,851
2024-05-30	6.020	6.110	6.020	6.070	4.905	658,643
2024-05-29	6.120	6.160	6.050	6.060	4.896	623,795
2024-05-28	6.250	6.290	6.190	6.200	5.010	307,861
2024-05-27	6.190	6.310	6.190	6.300	5.090	385,839
2024-05-24	6.220	6.250	6.140	6.160	4.977	545,547
2024-05-23	6.170	6.350	6.160	6.280	5.074	549,070
2024-05-22	6.370	6.370	6.160	6.190	5.002	457,425
2024-05-21	6.160	6.370	6.160	6.370	5.147	1,201,069
2024-05-20	6.180	6.290	6.140	6.160	4.977	520,241
2024-05-17	6.050	6.180	6.050	6.150	4.969	384,251
2024-05-16	6.120	6.160	6.090	6.110	4.937	471,884
2024-05-15	6.130	6.130	5.980	6.050	4.888	1,526,347
2024-05-14	6.010	6.100	6.010	6.070	4.905	585,941
2024-05-13	5.870	6.060	5.860	6.020	4.864	920,229
2024-05-10	5.880	5.905	5.795	5.820	4.703	3,020,225
2024-05-09	5.970	6.020	5.880	5.890	4.759	868,995
2024-05-08	6.160	6.170	5.990	6.040	4.880	786,310
2024-05-07	6.050	6.150	5.980	6.150	4.969	422,028
2024-05-06	6.130	6.130	6.000	6.060	4.896	473,754
2024-05-03	6.140	6.190	6.120	6.130	4.953	331,929
2024-05-02	6.140	6.170	6.115	6.130	4.953	530,450
2024-05-01	6.190	6.280	6.130	6.130	4.953	477,592
2024-04-30	6.320	6.350	6.270	6.290	5.082	523,825
2024-04-29	6.140	6.320	6.090	6.320	5.107	632,036
2024-04-26	6.220	6.230	6.090	6.100	4.929	557,355
2024-04-24	6.240	6.290	6.190	6.260	5.058	2,459,797
2024-04-23	6.340	6.340	6.190	6.210	5.018	524,783
2024-04-22	6.220	6.340	6.180	6.340	5.123	461,194
2024-04-19	6.120	6.170	6.050	6.100	4.929	634,774
2024-04-18	6.050	6.210	6.050	6.170	4.985	685,780
2024-04-17	6.130	6.210	6.060	6.060	4.896	529,777
2024-04-16	6.080	6.200	6.060	6.150	4.969	970,593
2024-04-15	6.190	6.300	6.060	6.080	4.913	1,363,158
2024-04-12	5.860	6.210	5.860	6.210	5.018	1,299,216
2024-04-11	5.940	5.990	5.900	5.900	4.767	532,459
2024-04-10	6.090	6.110	5.990	6.010	4.856	270,163
2024-04-09	6.030	6.050	5.940	6.040	4.880	287,979
2024-04-08	5.980	6.030	5.900	6.000	4.848	636,588
2024-04-05	6.000	6.035	5.920	5.920	4.783	540,940
2024-04-04	6.150	6.170	5.920	6.020	4.864	893,908
2024-04-03	6.090	6.185	6.080	6.100	4.929	494,015
2024-04-02	6.260	6.260	6.100	6.150	4.969	628,144
2024-03-28	6.090	6.350	6.050	6.310	5.098	697,199
2024-03-27	6.110	6.180	6.040	6.070	4.905	767,115
2024-03-26	6.080	6.140	6.070	6.140	4.961	698,217
2024-03-25	6.200	6.200	6.060	6.110	4.937	481,086
2024-03-22	6.180	6.225	6.170	6.190	5.002	687,793
2024-03-21	6.180	6.240	6.160	6.230	5.034	1,180,653
2024-03-20	6.200	6.200	6.135	6.150	4.969	680,667
2024-03-19	6.160	6.195	6.080	6.150	4.969	461,923
2024-03-18	6.200	6.220	6.130	6.160	4.977	476,977
2024-03-15	6.230	6.250	6.160	6.200	5.010	2,555,943
2024-03-14	6.330	6.380	6.200	6.220	5.026	427,143
2024-03-13	6.300	6.350	6.260	6.310	5.098	836,829

← NewerPage 11 of 22 · 1,265 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.