IPH Ltd historical data
| 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 |
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.