IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	8.700	8.700	8.580	8.610	6.514	194,339
2023-01-04	8.720	8.720	8.555	8.660	6.552	229,231
2023-01-03	8.770	8.780	8.520	8.560	6.476	206,389
2022-12-30	8.990	8.990	8.710	8.730	6.605	187,907
2022-12-29	8.870	8.870	8.660	8.720	6.597	223,100
2022-12-28	8.640	8.850	8.630	8.710	6.590	187,728
2022-12-23	8.580	8.800	8.540	8.800	6.658	256,425
2022-12-22	8.780	8.850	8.530	8.850	6.696	627,548
2022-12-21	8.810	8.810	8.630	8.660	6.552	393,454
2022-12-20	8.760	8.760	8.530	8.600	6.507	250,921
2022-12-19	8.520	8.860	8.520	8.750	6.620	337,184
2022-12-16	8.550	8.900	8.550	8.640	6.537	1,215,917
2022-12-15	9.000	9.000	8.780	8.820	6.673	518,228
2022-12-14	8.890	8.990	8.830	8.930	6.756	1,016,520
2022-12-13	8.760	8.900	8.690	8.850	6.696	433,808
2022-12-12	8.850	8.850	8.580	8.670	6.560	371,390
2022-12-09	8.530	8.740	8.410	8.740	6.612	430,541
2022-12-08	8.670	8.760	8.520	8.630	6.529	774,574
2022-12-07	8.480	8.650	8.360	8.530	6.454	702,714
2022-12-06	8.720	8.790	8.490	8.750	6.620	784,172
2022-12-05	8.400	8.650	8.280	8.600	6.507	1,086,013
2022-12-02	8.800	8.820	8.360	8.470	6.408	1,980,704
2022-12-01	9.150	9.180	8.870	8.930	6.756	660,771
2022-11-30	8.940	9.110	8.770	9.110	6.892	1,016,486
2022-11-29	9.080	9.080	8.910	8.960	6.779	464,334
2022-11-28	9.000	9.080	8.930	9.080	6.870	611,180
2022-11-25	9.040	9.090	8.980	9.010	6.817	240,675
2022-11-24	9.020	9.110	8.900	9.060	6.855	557,321
2022-11-23	9.110	9.150	8.990	9.070	6.862	458,742
2022-11-22	9.080	9.120	8.960	9.110	6.892	654,361
2022-11-21	9.000	9.060	8.860	9.010	6.817	498,757
2022-11-18	9.110	9.110	8.830	8.920	6.749	783,111
2022-11-17	9.360	9.360	9.000	9.040	6.839	622,949
2022-11-16	9.200	9.450	9.050	9.190	6.953	616,295
2022-11-15	9.260	9.410	9.020	9.270	7.013	856,926
2022-11-14	9.760	9.770	9.090	9.120	6.900	674,856
2022-11-11	9.590	9.760	9.520	9.760	7.384	862,329
2022-11-10	9.540	9.690	9.500	9.530	7.210	279,700
2022-11-09	9.800	9.840	9.630	9.670	7.316	338,584
2022-11-08	9.630	9.740	9.560	9.720	7.354	664,500
2022-11-07	9.600	9.660	9.510	9.630	7.286	527,098
2022-11-04	9.690	9.750	9.500	9.620	7.278	725,272
2022-11-03	9.800	9.810	9.690	9.730	7.361	370,552
2022-11-02	10.010	10.040	9.920	9.990	7.558	582,051
2022-11-01	9.870	10.120	9.870	10.080	7.626	415,726
2022-10-31	9.950	9.985	9.860	9.940	7.520	548,333
2022-10-28	9.650	9.870	9.650	9.700	7.339	665,431
2022-10-27	9.660	9.730	9.570	9.710	7.346	503,487
2022-10-26	9.580	9.760	9.580	9.690	7.331	741,105
2022-10-25	9.710	9.890	9.570	9.670	7.316	646,733
2022-10-24	9.820	9.820	9.560	9.590	7.256	568,748
2022-10-21	9.840	9.850	9.590	9.610	7.271	825,088
2022-10-20	9.890	9.950	9.740	9.900	7.490	725,939
2022-10-19	9.980	10.045	9.920	9.990	7.558	622,942
2022-10-18	9.850	9.940	9.790	9.900	7.490	677,443
2022-10-17	9.700	9.830	9.680	9.820	7.430	522,869
2022-10-14	9.900	9.910	9.800	9.910	7.498	695,190
2022-10-13	9.690	9.790	9.610	9.730	7.361	613,884
2022-10-12	9.700	9.780	9.570	9.670	7.316	660,844
2022-10-11	9.700	9.780	9.500	9.640	7.293	1,089,940

← NewerPage 17 of 22 · 1,269 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.