IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.920	7.940	7.810	7.840	6.042	583,767
2023-06-28	7.840	7.980	7.840	7.880	6.073	855,108
2023-06-27	7.880	7.880	7.790	7.840	6.042	391,726
2023-06-26	7.780	7.860	7.640	7.850	6.050	408,650
2023-06-23	7.880	7.890	7.770	7.830	6.034	290,754
2023-06-22	8.040	8.050	7.900	7.910	6.096	330,465
2023-06-21	8.000	8.080	7.970	8.040	6.196	320,581
2023-06-20	7.900	7.950	7.850	7.930	6.111	490,225
2023-06-19	7.900	7.960	7.800	7.900	6.088	358,758
2023-06-16	7.670	7.900	7.610	7.800	6.011	1,314,365
2023-06-15	7.600	7.700	7.540	7.620	5.872	592,624
2023-06-14	7.770	7.770	7.470	7.570	5.834	485,796
2023-06-13	7.590	7.610	7.500	7.580	5.841	330,032
2023-06-09	7.430	7.590	7.410	7.550	5.818	861,258
2023-06-08	7.560	7.600	7.440	7.510	5.788	682,586
2023-06-07	7.700	7.800	7.540	7.560	5.826	494,059
2023-06-06	7.690	7.825	7.640	7.720	5.949	454,942
2023-06-05	7.830	7.900	7.690	7.720	5.949	523,898
2023-06-02	7.890	8.250	7.720	7.720	5.949	311,518
2023-06-01	7.860	8.010	7.830	7.880	6.073	521,093
2023-05-31	7.950	8.010	7.830	7.860	6.057	1,123,743
2023-05-30	7.990	8.070	7.930	8.010	6.173	1,326,896
2023-05-29	8.040	8.160	7.930	8.000	6.165	545,019
2023-05-26	7.810	7.910	7.810	7.870	6.065	235,909
2023-05-25	7.830	7.930	7.810	7.890	6.080	285,183
2023-05-24	7.890	7.930	7.870	7.880	6.073	196,442
2023-05-23	8.020	8.030	7.900	7.960	6.134	474,824
2023-05-22	8.000	8.030	7.930	7.980	6.150	260,546
2023-05-19	8.000	8.025	7.960	8.000	6.165	208,254
2023-05-18	8.050	8.050	7.940	7.980	6.150	425,697
2023-05-17	7.910	8.080	7.890	8.000	6.165	520,387
2023-05-16	8.000	8.020	7.890	7.930	6.111	662,999
2023-05-15	8.100	8.120	8.010	8.030	6.188	299,352
2023-05-12	8.220	8.370	8.080	8.130	6.265	704,091
2023-05-11	8.200	8.250	8.090	8.190	6.312	527,355
2023-05-10	8.160	8.240	8.130	8.200	6.319	701,038
2023-05-09	8.300	8.390	8.140	8.170	6.296	1,164,489
2023-05-08	8.330	8.400	8.230	8.360	6.443	605,217
2023-05-05	8.400	8.400	8.210	8.250	6.358	523,050
2023-05-04	7.970	8.170	7.930	8.140	6.273	1,569,745
2023-05-03	7.880	8.090	7.860	8.090	6.235	477,126
2023-05-02	8.050	8.140	7.970	8.000	6.165	428,001
2023-05-01	8.260	8.260	8.050	8.050	6.204	803,881
2023-04-28	8.190	8.190	8.060	8.120	6.258	407,324
2023-04-27	8.150	8.230	8.030	8.100	6.242	1,720,641
2023-04-26	8.260	8.320	8.180	8.240	6.350	427,304
2023-04-24	8.300	8.350	8.180	8.230	6.342	193,241
2023-04-21	8.210	8.240	8.055	8.170	6.296	437,680
2023-04-20	8.210	8.220	8.070	8.090	6.235	739,364
2023-04-19	8.190	8.360	8.080	8.200	6.319	910,116
2023-04-18	7.850	8.145	7.820	8.100	6.242	1,009,215
2023-04-17	7.920	8.050	7.905	8.020	6.181	1,010,195
2023-04-14	7.630	7.775	7.630	7.760	5.980	294,408
2023-04-13	7.660	7.680	7.550	7.620	5.872	670,439
2023-04-12	7.610	7.660	7.540	7.650	5.895	814,875
2023-04-11	7.650	7.650	7.500	7.570	5.834	525,233
2023-04-06	7.420	7.575	7.380	7.520	5.795	591,913
2023-04-05	7.700	7.700	7.380	7.390	5.695	767,838
2023-04-04	7.600	7.760	7.510	7.530	5.803	548,693
2023-04-03	7.410	7.600	7.410	7.570	5.834	407,018

← NewerPage 15 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.