IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	9.520	9.730	9.520	9.660	7.309	474,438
2022-10-07	9.600	9.830	9.550	9.810	7.422	680,279
2022-10-06	9.760	9.930	9.680	9.750	7.377	908,979
2022-10-05	9.870	9.985	9.710	9.800	7.414	791,390
2022-10-04	9.870	10.010	9.660	9.920	7.505	1,374,346
2022-10-03	9.570	9.590	9.440	9.540	7.218	603,744
2022-09-30	9.310	9.540	9.280	9.490	7.180	1,108,228
2022-09-29	9.370	9.560	9.370	9.530	7.210	669,587
2022-09-28	8.970	9.230	8.870	9.230	6.983	998,700
2022-09-27	9.200	9.230	9.010	9.120	6.900	683,385
2022-09-26	9.000	9.120	8.920	9.100	6.885	769,264
2022-09-23	9.110	9.180	9.080	9.150	6.923	599,895
2022-09-21	9.090	9.260	9.090	9.240	6.991	332,352
2022-09-20	9.200	9.300	9.110	9.220	6.976	445,175
2022-09-19	9.320	9.345	9.030	9.140	6.915	522,451
2022-09-16	9.270	9.360	9.180	9.180	6.945	1,342,247
2022-09-15	9.320	9.430	9.280	9.310	7.044	566,885
2022-09-14	9.270	9.400	9.190	9.270	7.013	342,740
2022-09-13	9.500	9.500	9.320	9.470	7.165	495,324
2022-09-12	9.500	9.630	9.270	9.420	7.127	373,111
2022-09-09	9.100	9.390	8.970	9.310	7.044	491,823
2022-09-08	9.240	9.430	9.180	9.390	7.104	417,380
2022-09-07	8.950	9.180	8.930	9.170	6.938	503,207
2022-09-06	9.000	9.240	8.960	9.080	6.870	303,331
2022-09-05	9.300	9.360	9.130	9.180	6.945	186,861
2022-09-02	9.550	9.730	9.265	9.280	7.021	252,152
2022-09-01	9.400	9.510	9.310	9.400	7.112	451,857
2022-08-31	9.460	9.570	9.400	9.560	7.233	534,305
2022-08-30	9.180	9.510	9.140	9.450	7.150	709,313
2022-08-29	9.400	9.440	9.300	9.370	7.089	809,143
2022-08-26	9.280	9.685	9.190	9.610	7.271	906,292
2022-08-25	9.520	9.530	9.270	9.400	7.112	691,187
2022-08-24	9.640	9.640	9.490	9.490	7.180	650,647
2022-08-23	9.600	9.680	9.400	9.570	7.240	1,082,412
2022-08-22	10.010	10.010	9.720	9.800	7.293	931,248
2022-08-19	9.810	10.120	9.810	9.970	7.420	1,879,578
2022-08-18	9.670	10.420	9.640	10.210	7.599	3,212,392
2022-08-17	8.860	8.880	8.745	8.800	6.549	377,826
2022-08-16	8.840	8.840	8.620	8.680	6.460	416,864
2022-08-15	8.720	8.720	8.610	8.680	6.460	311,543
2022-08-12	8.440	8.570	8.400	8.530	6.348	314,651
2022-08-11	8.500	8.500	8.390	8.460	6.296	273,048
2022-08-10	8.280	8.490	8.250	8.400	6.251	583,808
2022-08-09	8.380	8.510	8.360	8.360	6.222	396,099
2022-08-08	8.430	8.530	8.385	8.470	6.304	580,056
2022-08-05	8.730	8.860	8.630	8.630	6.423	455,695
2022-08-04	8.860	8.860	8.620	8.740	6.505	295,648
2022-08-03	8.750	8.750	8.640	8.690	6.467	200,768
2022-08-02	8.860	8.860	8.530	8.750	6.512	410,367
2022-08-01	8.690	8.750	8.455	8.510	6.333	491,955
2022-07-29	8.650	8.795	8.570	8.730	6.497	408,873
2022-07-28	8.350	8.580	8.310	8.520	6.341	479,003
2022-07-27	8.180	8.290	8.040	8.260	6.147	237,264
2022-07-26	8.300	8.350	8.220	8.340	6.207	429,795
2022-07-25	8.450	8.450	8.240	8.290	6.170	454,398
2022-07-22	8.200	8.340	8.190	8.230	6.125	478,739
2022-07-21	8.200	8.290	7.790	8.270	6.155	492,625
2022-07-20	8.390	8.400	8.140	8.190	6.095	550,615
2022-07-19	8.120	8.240	8.025	8.210	6.110	330,166
2022-07-18	8.470	8.470	8.145	8.230	6.125	229,613

← NewerPage 18 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.