IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	6.620	6.730	6.600	6.630	5.228	561,616
2023-12-12	6.540	6.750	6.510	6.620	5.220	798,359
2023-12-11	6.630	6.700	6.530	6.560	5.173	623,667
2023-12-08	6.620	6.660	6.480	6.500	5.125	730,593
2023-12-07	6.750	6.810	6.640	6.640	5.236	747,404
2023-12-06	6.770	6.850	6.720	6.770	5.338	783,655
2023-12-05	6.700	6.750	6.610	6.670	5.259	400,162
2023-12-04	6.860	6.860	6.740	6.750	5.322	347,730
2023-12-01	6.710	6.840	6.710	6.780	5.346	537,057
2023-11-30	6.820	6.855	6.690	6.830	5.385	1,353,454
2023-11-29	6.670	6.805	6.650	6.790	5.354	854,046
2023-11-28	6.600	6.740	6.600	6.670	5.259	573,230
2023-11-27	6.690	6.690	6.520	6.640	5.236	619,231
2023-11-24	6.660	6.740	6.570	6.600	5.204	601,840
2023-11-23	6.730	6.760	6.650	6.690	5.275	740,442
2023-11-22	6.800	6.900	6.700	6.790	5.354	997,687
2023-11-21	7.010	7.100	6.750	6.850	5.401	1,203,624
2023-11-20	6.930	6.940	6.820	6.870	5.417	294,411
2023-11-17	6.970	7.010	6.880	6.900	5.441	299,922
2023-11-16	6.930	7.020	6.780	6.940	5.472	968,281
2023-11-15	7.120	7.130	6.580	6.740	5.314	1,310,422
2023-11-14	6.990	7.030	6.850	7.010	5.527	251,534
2023-11-13	6.950	6.970	6.830	6.880	5.425	175,477
2023-11-10	6.870	6.960	6.800	6.930	5.464	356,731
2023-11-09	7.040	7.060	6.970	6.980	5.504	315,513
2023-11-08	6.930	7.020	6.840	7.020	5.535	907,295
2023-11-07	6.850	6.940	6.770	6.900	5.441	498,108
2023-11-06	7.150	7.210	6.950	6.950	5.480	341,335
2023-11-03	7.080	7.130	6.960	7.100	5.598	1,032,860
2023-11-02	6.900	6.990	6.900	6.920	5.456	348,054
2023-11-01	6.940	6.940	6.820	6.900	5.441	3,093,568
2023-10-31	6.740	6.940	6.530	6.820	5.378	768,908
2023-10-30	6.880	6.930	6.760	6.780	5.346	346,976
2023-10-27	6.890	6.950	6.850	6.900	5.441	228,891
2023-10-26	6.980	7.040	6.830	6.910	5.449	386,396
2023-10-25	7.010	7.060	6.990	7.000	5.519	348,446
2023-10-24	7.010	7.100	6.980	7.030	5.543	161,566
2023-10-23	6.900	7.020	6.880	7.000	5.519	383,545
2023-10-20	6.960	7.000	6.860	6.980	5.504	403,368
2023-10-19	6.980	7.070	6.920	7.050	5.559	368,647
2023-10-18	7.190	7.210	7.010	7.040	5.551	549,470
2023-10-17	7.250	7.270	7.150	7.190	5.669	359,755
2023-10-16	7.220	7.255	7.070	7.200	5.677	423,387
2023-10-13	7.280	7.380	7.180	7.260	5.724	239,663
2023-10-12	7.420	7.440	7.290	7.310	5.764	1,523,545
2023-10-11	7.320	7.450	7.280	7.420	5.851	564,980
2023-10-10	7.270	7.395	7.120	7.310	5.764	671,180
2023-10-09	7.430	7.440	7.310	7.310	5.764	139,947
2023-10-06	7.470	7.600	7.420	7.450	5.874	262,366
2023-10-05	7.310	7.460	7.300	7.440	5.866	425,176
2023-10-04	7.410	7.560	7.230	7.310	5.764	818,387
2023-10-03	7.290	7.340	7.210	7.210	5.685	751,846
2023-10-02	7.630	7.650	7.360	7.400	5.835	588,498
2023-09-29	7.360	7.510	7.270	7.400	5.835	801,416
2023-09-28	7.250	7.370	7.250	7.360	5.803	479,870
2023-09-27	7.220	7.455	7.170	7.370	5.811	572,542
2023-09-26	7.300	7.300	7.170	7.230	5.701	628,402
2023-09-25	7.360	7.410	7.220	7.350	5.795	291,427
2023-09-22	6.990	7.380	6.950	7.350	5.795	2,139,863
2023-09-21	7.200	7.200	7.130	7.140	5.630	401,795

← NewerPage 13 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.