IPH Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	7.550	7.670	7.460	7.480	5.567	556,467
2022-04-19	7.510	7.650	7.450	7.530	5.604	514,888
2022-04-14	7.680	7.715	7.630	7.700	5.731	143,410
2022-04-13	7.540	7.660	7.470	7.650	5.693	292,834
2022-04-12	7.700	7.720	7.500	7.540	5.611	195,198
2022-04-11	7.610	7.730	7.540	7.710	5.738	265,950
2022-04-08	7.660	7.800	7.610	7.710	5.738	275,628
2022-04-07	7.870	7.880	7.650	7.650	5.693	245,378
2022-04-06	8.010	8.020	7.865	7.900	5.879	215,352
2022-04-05	8.010	8.080	7.950	8.010	5.961	351,386
2022-04-04	7.940	8.020	7.870	7.920	5.894	243,463
2022-04-01	7.880	8.000	7.870	7.890	5.872	231,137
2022-03-31	7.920	8.080	7.890	7.970	5.931	506,055
2022-03-30	8.090	8.090	7.930	7.980	5.939	736,364
2022-03-29	8.060	8.120	7.970	8.000	5.954	341,014
2022-03-28	8.200	8.200	7.970	7.990	5.946	189,663
2022-03-25	8.100	8.100	7.990	8.090	6.021	585,490
2022-03-24	8.180	8.180	8.010	8.070	6.006	295,150
2022-03-23	8.250	8.250	8.080	8.120	6.043	198,287
2022-03-22	8.170	8.240	8.140	8.160	6.073	273,697
2022-03-21	8.290	8.300	8.090	8.120	6.043	187,130
2022-03-18	8.010	8.300	8.010	8.210	6.110	935,302
2022-03-17	8.130	8.220	8.050	8.130	6.051	617,865
2022-03-16	7.850	8.160	7.850	8.110	6.036	347,216
2022-03-15	7.890	8.020	7.820	7.990	5.946	760,075
2022-03-14	8.010	8.010	7.820	7.990	5.946	402,095
2022-03-11	7.880	8.070	7.790	7.810	5.812	494,293
2022-03-10	7.960	8.220	7.960	8.130	6.051	383,180
2022-03-09	7.790	7.970	7.700	7.900	5.879	1,133,776
2022-03-08	8.190	8.190	7.840	7.850	5.842	492,092
2022-03-07	8.250	8.350	8.000	8.060	5.998	688,462
2022-03-04	8.210	8.365	8.150	8.350	6.214	376,816
2022-03-03	8.600	8.600	8.300	8.410	6.259	580,304
2022-03-02	8.320	8.540	8.320	8.530	6.348	625,645
2022-03-01	8.290	8.530	8.290	8.530	6.348	735,065
2022-02-28	8.160	8.340	8.160	8.290	6.170	560,013
2022-02-25	8.290	8.385	8.130	8.260	6.147	486,131
2022-02-24	8.200	8.320	8.130	8.160	6.073	558,714
2022-02-23	8.390	8.510	8.300	8.340	6.207	1,341,971
2022-02-22	8.520	8.570	8.230	8.300	6.177	658,304
2022-02-21	8.620	8.810	8.570	8.720	6.382	636,245
2022-02-18	8.600	8.840	8.490	8.780	6.426	1,149,290
2022-02-17	8.560	9.190	8.550	9.030	6.609	1,976,867
2022-02-16	8.250	8.310	8.140	8.270	6.053	550,189
2022-02-15	8.060	8.310	7.990	8.250	6.038	471,281
2022-02-14	8.250	8.280	8.160	8.250	6.038	216,535
2022-02-11	8.270	8.430	8.270	8.270	6.053	276,474
2022-02-10	8.430	8.510	8.280	8.420	6.163	1,678,549
2022-02-09	8.290	8.430	8.090	8.400	6.148	401,440
2022-02-08	8.490	8.540	8.320	8.430	6.170	1,944,400
2022-02-07	8.240	8.470	8.240	8.340	6.104	362,401
2022-02-04	8.020	8.370	8.020	8.370	6.126	331,193
2022-02-03	8.220	8.420	8.070	8.150	5.965	559,430
2022-02-02	8.570	8.600	8.330	8.390	6.141	629,812
2022-02-01	8.300	8.390	8.160	8.370	6.126	392,311
2022-01-31	8.100	8.320	7.990	8.160	5.973	400,690
2022-01-28	7.750	8.240	7.730	8.240	6.031	1,543,194
2022-01-27	7.930	7.990	7.540	7.590	5.555	537,061
2022-01-25	8.000	8.090	7.770	7.840	5.738	384,781
2022-01-24	7.850	8.210	7.780	8.150	5.965	400,505

← NewerPage 20 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.