IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.260	6.340	6.220	6.280	5.074	639,584
2024-03-11	6.230	6.300	6.150	6.260	5.058	747,313
2024-03-08	6.490	6.490	6.280	6.280	5.074	1,194,295
2024-03-07	6.410	6.450	6.260	6.450	5.212	2,089,529
2024-03-06	6.280	6.410	6.150	6.360	5.139	899,906
2024-03-05	6.280	6.290	6.085	6.280	5.074	1,508,804
2024-03-04	6.330	6.370	6.170	6.280	5.074	898,635
2024-03-01	6.410	6.435	6.260	6.320	5.107	838,717
2024-02-29	6.390	6.420	6.260	6.330	5.115	3,698,147
2024-02-28	6.420	6.440	6.290	6.370	5.147	3,634,694
2024-02-27	6.590	6.600	6.315	6.420	5.187	1,233,143
2024-02-26	6.700	6.715	6.450	6.630	5.228	1,664,300
2024-02-23	6.780	6.830	6.390	6.730	5.307	4,735,906
2024-02-22	7.100	7.100	6.510	6.930	5.464	4,879,248
2024-02-21	7.140	7.290	7.135	7.150	5.638	1,243,846
2024-02-20	7.110	7.275	7.095	7.130	5.622	586,426
2024-02-19	7.030	7.205	7.030	7.100	5.598	954,481
2024-02-16	7.180	7.180	6.950	6.950	5.480	863,919
2024-02-15	7.090	7.140	7.000	7.060	5.567	653,563
2024-02-14	6.880	7.010	6.880	7.010	5.527	386,892
2024-02-13	7.030	7.050	6.940	6.980	5.504	300,868
2024-02-12	7.030	7.125	7.010	7.030	5.543	463,840
2024-02-09	7.010	7.100	6.950	7.000	5.519	1,105,432
2024-02-08	6.980	7.070	6.960	7.000	5.519	412,221
2024-02-07	6.950	7.030	6.850	6.950	5.480	537,008
2024-02-06	6.920	7.000	6.880	6.900	5.441	350,107
2024-02-05	6.850	6.950	6.780	6.940	5.472	454,181
2024-02-02	6.760	6.890	6.740	6.890	5.433	285,694
2024-02-01	6.810	6.840	6.730	6.730	5.307	302,920
2024-01-31	6.800	6.865	6.725	6.850	5.401	673,301
2024-01-30	6.950	6.960	6.730	6.820	5.378	490,002
2024-01-29	6.890	6.970	6.840	6.930	5.464	492,090
2024-01-25	6.870	6.870	6.710	6.800	5.362	618,607
2024-01-24	6.760	6.840	6.720	6.820	5.378	375,323
2024-01-23	6.680	6.790	6.670	6.740	5.314	426,224
2024-01-22	6.660	6.710	6.590	6.690	5.275	371,336
2024-01-19	6.550	6.650	6.550	6.620	5.220	430,310
2024-01-18	6.530	6.580	6.450	6.520	5.141	508,582
2024-01-17	6.580	6.600	6.510	6.590	5.196	752,389
2024-01-16	6.440	6.640	6.425	6.600	5.204	602,061
2024-01-15	6.420	6.480	6.390	6.440	5.078	51,102
2024-01-12	6.460	6.470	6.390	6.410	5.054	413,714
2024-01-11	6.440	6.520	6.360	6.520	5.141	667,704
2024-01-10	6.290	6.470	6.290	6.390	5.039	1,440,093
2024-01-09	6.360	6.400	6.260	6.290	4.960	444,555
2024-01-08	6.400	6.460	6.300	6.300	4.968	243,276
2024-01-05	6.410	6.450	6.320	6.420	5.062	358,976
2024-01-04	6.380	6.500	6.300	6.380	5.031	842,623
2024-01-03	6.350	6.415	6.345	6.380	5.031	749,110
2024-01-02	6.420	6.435	6.380	6.400	5.046	211,154
2023-12-29	6.470	6.470	6.370	6.410	5.054	245,385
2023-12-28	6.420	6.470	6.370	6.460	5.094	307,834
2023-12-27	6.510	6.515	6.370	6.370	5.023	265,871
2023-12-22	6.450	6.450	6.325	6.400	5.046	402,854
2023-12-21	6.530	6.550	6.460	6.470	5.102	672,516
2023-12-20	6.640	6.650	6.520	6.530	5.149	585,861
2023-12-19	6.540	6.630	6.520	6.580	5.188	955,295
2023-12-18	6.480	6.570	6.430	6.500	5.125	596,860
2023-12-15	6.760	6.760	6.510	6.510	5.133	1,818,827
2023-12-14	6.680	6.860	6.650	6.730	5.307	829,971

← NewerPage 12 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.