IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.460	7.550	7.380	7.400	5.703	789,754
2023-03-30	7.400	7.550	7.090	7.400	5.703	591,789
2023-03-29	7.230	7.430	7.230	7.360	5.672	1,520,879
2023-03-28	7.250	7.300	7.100	7.250	5.587	819,035
2023-03-27	7.400	7.520	7.260	7.260	5.595	399,956
2023-03-24	7.490	7.500	7.320	7.470	5.757	601,909
2023-03-23	7.510	7.590	7.480	7.500	5.780	539,504
2023-03-22	7.550	7.600	7.420	7.500	5.780	779,433
2023-03-21	7.500	7.540	7.390	7.480	5.764	522,174
2023-03-20	7.320	7.450	7.250	7.370	5.680	866,417
2023-03-17	7.300	7.495	7.140	7.420	5.718	2,211,573
2023-03-16	7.500	7.780	7.210	7.500	5.780	3,300,264
2023-03-15	8.390	8.390	8.390	8.390	6.466	0
2023-03-14	8.390	8.390	8.390	8.390	6.466	0
2023-03-13	8.010	8.480	8.010	8.390	6.466	722,287
2023-03-10	8.400	8.770	8.300	8.400	6.473	422,494
2023-03-09	8.430	8.490	8.370	8.430	6.497	291,585
2023-03-08	8.400	8.480	8.320	8.400	6.473	716,081
2023-03-07	8.030	8.430	8.030	8.410	6.481	648,602
2023-03-06	8.130	8.270	8.120	8.200	6.319	457,806
2023-03-03	7.860	8.220	7.800	8.050	6.204	674,364
2023-03-02	8.230	8.230	8.010	8.110	6.250	666,886
2023-03-01	7.930	8.160	7.870	8.090	6.235	559,135
2023-02-28	8.000	8.175	8.000	8.100	6.242	957,242
2023-02-27	8.090	8.170	7.940	8.140	6.273	525,483
2023-02-24	8.180	8.220	8.040	8.210	6.327	574,739
2023-02-23	8.370	8.400	8.210	8.210	6.327	522,320
2023-02-22	8.180	8.310	8.150	8.260	6.366	802,584
2023-02-21	8.280	8.330	8.120	8.150	6.281	503,735
2023-02-20	8.540	8.560	8.320	8.460	6.401	700,497
2023-02-17	8.460	8.540	8.260	8.490	6.423	916,914
2023-02-16	8.710	8.750	8.410	8.720	6.597	727,257
2023-02-15	8.260	8.460	8.240	8.380	6.340	324,634
2023-02-14	8.340	8.340	8.250	8.300	6.280	228,650
2023-02-13	8.200	8.250	8.180	8.220	6.219	576,365
2023-02-10	8.150	8.320	8.150	8.280	6.264	215,735
2023-02-09	8.200	8.360	8.160	8.360	6.325	404,488
2023-02-08	8.210	8.360	8.150	8.250	6.242	753,120
2023-02-07	8.450	8.550	8.280	8.310	6.287	351,323
2023-02-06	8.400	8.520	8.330	8.450	6.393	386,963
2023-02-03	8.540	8.590	8.415	8.500	6.431	674,506
2023-02-02	8.530	8.570	8.380	8.400	6.355	520,786
2023-02-01	8.500	8.690	8.480	8.550	6.469	838,232
2023-01-31	8.550	8.585	8.440	8.500	6.431	385,648
2023-01-30	8.500	8.550	8.410	8.500	6.431	733,358
2023-01-27	8.510	8.580	8.470	8.550	6.469	367,054
2023-01-25	8.230	8.560	8.200	8.520	6.446	1,100,103
2023-01-24	8.300	8.300	8.120	8.180	6.189	702,927
2023-01-23	8.540	8.590	8.250	8.300	6.280	650,680
2023-01-20	8.470	8.640	8.330	8.450	6.393	656,755
2023-01-19	8.440	8.550	8.320	8.520	6.446	460,223
2023-01-18	8.600	8.600	8.350	8.450	6.393	407,272
2023-01-17	8.140	8.560	8.100	8.560	6.476	308,921
2023-01-16	8.590	8.630	8.440	8.550	6.469	273,023
2023-01-13	8.480	8.540	8.400	8.490	6.423	522,479
2023-01-12	8.290	8.480	8.220	8.360	6.325	493,346
2023-01-11	8.200	8.370	8.140	8.290	6.272	2,281,388
2023-01-10	8.580	8.580	8.295	8.310	6.287	454,694
2023-01-09	8.670	8.685	8.520	8.600	6.507	205,619
2023-01-06	8.500	8.650	8.500	8.600	6.507	145,836

← NewerPage 16 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.