IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.990	4.030	3.920	4.010	3.794	551,846
2026-07-23	4.060	4.090	3.990	3.990	3.775	598,990
2026-07-22	4.090	4.090	4.000	4.040	3.822	495,956
2026-07-21	4.130	4.130	4.040	4.090	3.870	746,221
2026-07-20	4.130	4.160	4.090	4.150	3.927	680,788
2026-07-17	4.150	4.190	4.100	4.130	3.908	546,495
2026-07-16	4.070	4.155	4.070	4.130	3.908	697,455
2026-07-15	4.110	4.130	4.070	4.110	3.889	599,695
2026-07-14	4.050	4.140	4.030	4.100	3.879	889,744
2026-07-13	4.010	4.090	4.005	4.040	3.822	883,520
2026-07-10	3.960	3.995	3.930	3.990	3.775	415,571
2026-07-09	3.960	3.980	3.920	3.980	3.766	401,798
2026-07-08	4.000	4.000	3.880	3.970	3.756	628,056
2026-07-07	3.960	4.030	3.910	3.950	3.737	1,799,625
2026-07-06	3.850	3.920	3.840	3.900	3.690	375,760
2026-07-03	3.770	3.870	3.770	3.870	3.662	324,481
2026-07-02	3.750	3.760	3.670	3.760	3.558	1,136,110
2026-07-01	3.900	3.900	3.720	3.750	3.548	1,425,165
2026-06-30	3.720	3.900	3.710	3.860	3.652	1,295,546
2026-06-29	3.790	3.840	3.730	3.750	3.548	1,394,557
2026-06-26	3.860	3.860	3.770	3.800	3.595	965,033
2026-06-25	3.850	3.910	3.820	3.860	3.652	941,353
2026-06-24	4.000	4.030	3.850	3.860	3.652	1,143,685
2026-06-23	4.150	4.160	3.940	3.990	3.775	1,630,687
2026-06-22	4.160	4.230	4.140	4.150	3.927	659,353
2026-06-19	4.150	4.200	4.130	4.190	3.964	675,533
2026-06-18	4.220	4.310	4.160	4.160	3.936	1,289,058
2026-06-17	4.150	4.250	4.100	4.210	3.983	813,263
2026-06-16	4.250	4.250	4.160	4.180	3.955	722,818
2026-06-15	4.260	4.300	4.180	4.240	4.012	2,602,363
2026-06-12	4.280	4.340	4.230	4.240	4.012	1,119,309
2026-06-11	4.150	4.330	4.140	4.240	4.012	2,705,666
2026-06-10	4.070	4.170	4.020	4.170	3.945	2,083,065
2026-06-09	4.000	4.110	3.920	4.020	3.804	3,002,741
2026-06-05	4.000	4.070	3.970	4.040	3.822	1,100,861
2026-06-04	3.880	3.970	3.870	3.960	3.747	1,137,883
2026-06-03	3.850	3.900	3.760	3.890	3.681	1,377,946
2026-06-02	3.800	3.930	3.725	3.880	3.671	2,473,342
2026-06-01	3.790	3.850	3.770	3.850	3.643	842,718
2026-05-29	3.860	3.865	3.780	3.780	3.576	1,237,641
2026-05-28	3.860	3.860	3.800	3.810	3.605	1,020,505
2026-05-27	3.820	3.865	3.800	3.860	3.652	975,041
2026-05-26	3.860	3.870	3.800	3.810	3.605	582,980
2026-05-25	3.810	3.870	3.780	3.860	3.652	1,149,041
2026-05-22	3.750	3.830	3.730	3.810	3.605	1,032,114
2026-05-21	3.650	3.760	3.650	3.760	3.558	717,772
2026-05-20	3.630	3.680	3.620	3.620	3.425	683,437
2026-05-19	3.540	3.650	3.530	3.630	3.435	848,113
2026-05-18	3.530	3.550	3.470	3.530	3.340	838,563
2026-05-15	3.470	3.550	3.450	3.520	3.330	453,696
2026-05-14	3.550	3.550	3.440	3.470	3.283	708,092
2026-05-13	3.560	3.590	3.500	3.550	3.359	761,069
2026-05-12	3.770	3.770	3.580	3.580	3.387	1,446,511
2026-05-11	3.740	3.840	3.730	3.770	3.567	1,232,368
2026-05-08	3.800	3.880	3.730	3.740	3.539	2,437,175
2026-05-07	3.850	3.910	3.830	3.830	3.624	2,410,627
2026-05-06	3.720	3.840	3.720	3.830	3.624	1,103,013
2026-05-05	3.690	3.750	3.690	3.730	3.529	762,904
2026-05-04	3.720	3.730	3.680	3.680	3.482	645,368
2026-05-01	3.670	3.730	3.650	3.730	3.529	1,719,197

← NewerPage 2 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.