IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.050	7.250	7.045	7.230	5.701	1,011,183
2023-09-19	7.250	7.300	7.035	7.130	5.622	808,351
2023-09-18	7.500	7.520	7.280	7.280	5.740	257,927
2023-09-15	7.520	7.670	7.480	7.520	5.929	1,121,288
2023-09-14	7.380	7.480	7.350	7.460	5.882	340,374
2023-09-13	7.450	7.465	7.370	7.410	5.843	821,277
2023-09-12	7.550	7.600	7.440	7.500	5.914	643,600
2023-09-11	7.500	7.590	7.450	7.550	5.953	607,214
2023-09-08	7.600	7.620	7.450	7.520	5.929	419,757
2023-09-07	7.850	7.860	7.600	7.600	5.993	853,608
2023-09-06	7.830	7.900	7.790	7.800	6.150	933,258
2023-09-05	7.690	7.860	7.690	7.860	6.198	303,680
2023-09-04	7.730	7.810	7.600	7.750	6.111	562,930
2023-09-01	7.670	7.715	7.620	7.660	6.040	473,267
2023-08-31	7.780	7.805	7.620	7.630	6.016	689,540
2023-08-30	7.510	7.740	7.420	7.720	6.087	826,056
2023-08-29	7.490	7.490	7.350	7.370	5.811	1,205,002
2023-08-28	7.710	7.710	7.500	7.520	5.929	193,610
2023-08-25	7.510	7.660	7.510	7.610	6.000	335,759
2023-08-24	7.580	7.680	7.540	7.650	6.032	536,707
2023-08-23	7.560	7.655	7.550	7.550	5.953	383,477
2023-08-22	7.660	7.740	7.550	7.640	6.024	546,440
2023-08-21	7.830	7.900	7.720	7.730	5.957	653,520
2023-08-18	7.890	8.070	7.750	7.850	6.050	1,248,933
2023-08-17	7.880	8.500	7.780	8.110	6.250	2,121,472
2023-08-16	7.590	7.620	7.290	7.320	5.641	768,174
2023-08-15	7.690	7.720	7.600	7.690	5.926	569,602
2023-08-14	7.720	7.820	7.690	7.700	5.934	785,486
2023-08-11	7.790	7.850	7.740	7.770	5.988	749,424
2023-08-10	7.950	7.960	7.805	7.830	6.034	446,753
2023-08-09	7.800	7.920	7.800	7.920	6.104	150,194
2023-08-08	7.910	7.910	7.760	7.810	6.019	604,666
2023-08-07	7.840	7.890	7.790	7.870	6.065	92,212
2023-08-04	7.800	7.880	7.760	7.880	6.073	213,519
2023-08-03	7.780	7.820	7.710	7.800	6.011	296,421
2023-08-02	7.910	7.930	7.780	7.800	6.011	196,642
2023-08-01	7.900	8.080	7.840	7.960	6.134	303,266
2023-07-31	8.160	8.160	7.860	7.900	6.088	285,138
2023-07-28	8.150	8.200	7.980	8.090	6.235	604,534
2023-07-27	8.050	8.270	8.050	8.260	6.366	326,036
2023-07-26	7.950	8.100	7.870	8.050	6.204	400,325
2023-07-25	7.920	7.950	7.780	7.900	6.088	312,733
2023-07-24	8.010	8.020	7.920	7.930	6.111	246,924
2023-07-21	8.070	8.070	7.960	7.960	6.134	220,057
2023-07-20	8.090	8.140	7.990	8.000	6.165	184,704
2023-07-19	8.000	8.190	7.990	8.100	6.242	267,615
2023-07-18	8.100	8.150	7.940	8.000	6.165	254,810
2023-07-17	7.980	8.130	7.950	8.090	6.235	288,069
2023-07-14	7.880	7.940	7.800	7.940	6.119	1,431,264
2023-07-13	7.690	7.850	7.630	7.820	6.026	675,623
2023-07-12	7.560	7.650	7.410	7.610	5.865	827,984
2023-07-11	7.370	7.520	7.360	7.520	5.795	410,231
2023-07-10	7.660	7.660	7.350	7.390	5.695	235,396
2023-07-07	7.480	7.570	7.395	7.430	5.726	471,752
2023-07-06	7.590	7.660	7.520	7.570	5.834	426,475
2023-07-05	7.720	7.760	7.650	7.650	5.895	290,173
2023-07-04	7.740	7.820	7.685	7.750	5.973	344,897
2023-07-03	7.870	7.880	7.760	7.820	6.026	381,029
2023-06-30	7.820	7.870	7.760	7.830	6.034	544,630
2023-06-29	7.920	7.940	7.810	7.840	6.042	583,767

← NewerPage 14 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.