See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.33▼ 3.40%
← IPH.AU stock page

IPH Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-247.8508.2107.7808.1505.965400,505
2022-01-218.1408.2408.0908.1505.965409,446
2022-01-208.2108.3108.1008.3006.075453,194
2022-01-198.2208.3808.2208.2906.068229,890
2022-01-188.2008.4408.2008.3406.104172,039
2022-01-178.2108.4508.2108.4206.163215,165
2022-01-148.5508.5508.3108.3406.104189,439
2022-01-138.2508.4308.2508.4106.156300,398
2022-01-128.2008.3908.2008.3106.082303,377
2022-01-118.1408.3308.1408.2806.060271,597
2022-01-108.3408.3608.1008.2706.053143,739
2022-01-078.6408.6408.3908.4106.156197,351
2022-01-068.5708.6108.3908.3906.141177,072
2022-01-058.8708.9408.6808.7006.368227,163
2022-01-048.9108.9108.7308.8806.500161,700
2021-12-318.7108.8308.7108.7806.426126,316
2021-12-308.9208.9408.8108.9406.543441,266
2021-12-298.9008.9108.7258.8006.441166,986
2021-12-248.6808.7608.6108.7606.41289,681
2021-12-238.5208.6008.4808.5406.251130,070
2021-12-228.3708.5108.3408.5106.229404,200
2021-12-218.4108.4808.3508.4006.148416,008
2021-12-208.4708.5208.4108.5206.236683,423
2021-12-178.6008.6558.4808.5206.236914,230
2021-12-168.8008.9108.6208.6406.324636,411
2021-12-158.8008.8008.7008.7506.404444,365
2021-12-148.6108.8808.6108.8406.470467,718
2021-12-138.8708.8708.6808.7106.375378,562
2021-12-108.9908.9908.6808.7106.375330,902
2021-12-098.7608.8158.7108.7106.375430,479
2021-12-088.8108.8458.6708.7606.412294,548
2021-12-078.5008.6808.3708.6206.309639,966
2021-12-068.5708.6508.4508.5306.243551,351
2021-12-038.5508.6108.4008.4906.214476,571
2021-12-028.6608.7308.5508.5906.287497,068
2021-12-018.7908.9108.6508.6606.339447,903
2021-11-308.7409.0408.7409.0006.587877,811
2021-11-298.7508.8608.7408.7906.434471,159
2021-11-268.9108.9958.8108.8306.463238,330
2021-11-259.1909.2008.9108.9706.565416,447
2021-11-249.0409.2259.0009.0206.602376,292
2021-11-239.2409.3009.1109.2606.778376,340
2021-11-229.1409.3609.1409.2706.785333,028
2021-11-198.9109.3708.8009.3006.807564,020
2021-11-189.1009.2309.1009.1806.719589,256
2021-11-178.9109.1208.9109.1006.661369,693
2021-11-168.9308.9708.8308.8806.500457,229
2021-11-158.8408.9708.7908.9306.536230,976
2021-11-128.6508.8408.6308.7706.419575,856
2021-11-118.7408.7808.5908.7106.375367,000
2021-11-108.7208.8708.6308.8106.448383,861
2021-11-098.7208.7708.6308.7206.382629,274
2021-11-088.6108.6708.6008.6406.324496,753
2021-11-058.8408.8408.6608.6606.339452,112
2021-11-048.5308.7708.4708.7206.382956,652
2021-11-038.8608.8608.5808.6906.360481,834
2021-11-028.7108.8008.6408.7206.382338,709
2021-11-018.7008.7508.5908.7106.375570,262
2021-10-298.7008.7108.5308.5606.265802,003
2021-10-288.7008.7208.6508.6506.331549,365
← NewerPage 21 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.1950 AUD
2026-02-260.1900 AUD
2025-08-280.1950 AUD
2025-02-250.1700 AUD
2024-08-270.1900 AUD
2024-02-270.1600 AUD
2023-08-220.1750 AUD
2023-02-210.1550 AUD
2022-08-230.1600 AUD
2022-02-220.1450 AUD
2021-08-240.1550 AUD
2021-02-230.1400 AUD
2020-08-250.1500 AUD
2020-02-180.1350 AUD
2019-08-230.1300 AUD
2019-02-190.1200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.