IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.300	8.350	8.140	8.160	6.073	244,529
2022-07-14	8.200	8.310	8.180	8.270	6.155	332,304
2022-07-13	8.200	8.260	8.130	8.240	6.132	339,459
2022-07-12	8.240	8.330	8.080	8.190	6.095	459,280
2022-07-11	8.280	8.330	8.180	8.200	6.103	247,924
2022-07-08	8.260	8.370	8.220	8.280	6.162	232,593
2022-07-07	8.400	8.410	8.230	8.300	6.177	503,776
2022-07-06	8.200	8.380	8.160	8.310	6.185	486,071
2022-07-05	8.210	8.300	8.170	8.170	6.080	265,687
2022-07-04	8.470	8.470	8.230	8.270	6.155	511,273
2022-07-01	8.280	8.430	8.150	8.170	6.080	456,308
2022-06-30	8.200	8.360	8.040	8.160	6.073	745,712
2022-06-29	8.120	8.290	8.080	8.250	6.140	514,645
2022-06-28	8.050	8.300	7.920	8.190	6.095	894,434
2022-06-27	7.890	8.110	7.710	8.110	6.036	466,636
2022-06-24	7.720	7.900	7.680	7.860	5.850	659,571
2022-06-23	7.440	7.780	7.400	7.720	5.745	1,156,907
2022-06-22	7.260	7.380	7.260	7.380	5.492	445,563
2022-06-21	7.250	7.340	7.170	7.340	5.463	2,137,779
2022-06-20	7.400	7.580	7.220	7.250	5.396	422,662
2022-06-17	6.860	7.180	6.860	7.160	5.329	1,050,147
2022-06-16	7.240	7.370	7.200	7.210	5.366	662,147
2022-06-15	7.470	7.470	7.200	7.210	5.366	821,434
2022-06-14	7.200	7.510	7.080	7.510	5.589	879,480
2022-06-10	7.240	7.540	7.240	7.490	5.574	299,494
2022-06-09	7.700	7.700	7.420	7.530	5.604	527,568
2022-06-08	7.620	7.760	7.590	7.630	5.678	487,841
2022-06-07	7.920	7.920	7.580	7.600	5.656	741,159
2022-06-06	7.880	7.900	7.740	7.850	5.842	373,892
2022-06-03	7.900	7.930	7.780	7.860	5.850	316,955
2022-06-02	7.940	7.940	7.750	7.800	5.805	335,788
2022-06-01	7.940	7.980	7.850	7.900	5.879	428,561
2022-05-31	7.900	7.980	7.830	7.900	5.879	1,338,103
2022-05-30	7.980	7.980	7.800	7.900	5.879	979,844
2022-05-27	7.810	7.830	7.730	7.800	5.805	451,073
2022-05-26	7.750	7.870	7.700	7.720	5.745	237,704
2022-05-25	7.860	7.960	7.790	7.790	5.798	561,828
2022-05-24	8.010	8.110	7.960	7.970	5.931	342,210
2022-05-23	8.050	8.150	8.040	8.070	6.006	360,171
2022-05-20	7.800	8.110	7.800	8.060	5.998	263,583
2022-05-19	7.800	7.945	7.770	7.930	5.902	465,532
2022-05-18	7.800	8.020	7.760	7.900	5.879	393,307
2022-05-17	7.890	8.010	7.830	7.880	5.864	325,818
2022-05-16	8.280	8.280	7.850	7.910	5.887	459,699
2022-05-13	7.900	8.020	7.800	7.970	5.931	462,976
2022-05-12	7.990	7.990	7.730	7.900	5.879	1,143,460
2022-05-11	7.750	8.050	7.570	8.030	5.976	1,537,609
2022-05-10	7.480	7.800	7.350	7.710	5.738	823,195
2022-05-09	7.210	7.460	7.210	7.450	5.544	640,003
2022-05-06	7.310	7.460	7.210	7.420	5.522	787,849
2022-05-05	7.300	7.440	7.280	7.430	5.530	317,174
2022-05-04	7.480	7.480	7.200	7.320	5.448	319,529
2022-05-03	7.400	7.610	7.320	7.320	5.448	343,637
2022-05-02	7.250	7.530	7.250	7.500	5.582	234,631
2022-04-29	7.500	7.660	7.480	7.600	5.656	549,035
2022-04-28	7.340	7.510	7.330	7.510	5.589	406,794
2022-04-27	7.310	7.400	7.240	7.320	5.448	949,958
2022-04-26	7.420	7.450	7.300	7.350	5.470	400,437
2022-04-22	7.500	7.600	7.430	7.560	5.626	412,697
2022-04-21	7.550	7.590	7.445	7.550	5.619	377,557

← NewerPage 19 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.