IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.600 | 3.680 | 3.590 | 3.630 | 3.435 | 1,385,700 |
| 2026-04-29 | 3.590 | 3.650 | 3.550 | 3.610 | 3.416 | 862,720 |
| 2026-04-28 | 3.610 | 3.620 | 3.550 | 3.560 | 3.368 | 613,901 |
| 2026-04-27 | 3.560 | 3.600 | 3.530 | 3.590 | 3.397 | 819,554 |
| 2026-04-24 | 3.540 | 3.570 | 3.470 | 3.560 | 3.368 | 828,379 |
| 2026-04-23 | 3.520 | 3.540 | 3.460 | 3.510 | 3.321 | 734,212 |
| 2026-04-22 | 3.520 | 3.520 | 3.450 | 3.490 | 3.302 | 679,977 |
| 2026-04-21 | 3.500 | 3.540 | 3.490 | 3.510 | 3.321 | 809,174 |
| 2026-04-20 | 3.500 | 3.510 | 3.465 | 3.480 | 3.293 | 340,541 |
| 2026-04-17 | 3.540 | 3.540 | 3.450 | 3.490 | 3.302 | 1,480,334 |
| 2026-04-16 | 3.450 | 3.510 | 3.420 | 3.500 | 3.312 | 1,068,090 |
| 2026-04-15 | 3.480 | 3.500 | 3.390 | 3.420 | 3.236 | 906,042 |
| 2026-04-14 | 3.450 | 3.490 | 3.400 | 3.420 | 3.236 | 1,065,962 |
| 2026-04-13 | 3.440 | 3.480 | 3.380 | 3.420 | 3.236 | 945,483 |
| 2026-04-10 | 3.400 | 3.460 | 3.380 | 3.460 | 3.274 | 696,154 |
| 2026-04-09 | 3.460 | 3.470 | 3.360 | 3.400 | 3.217 | 860,248 |
| 2026-04-08 | 3.420 | 3.495 | 3.400 | 3.460 | 3.274 | 1,557,111 |
| 2026-04-07 | 3.350 | 3.420 | 3.320 | 3.350 | 3.170 | 1,163,583 |
| 2026-04-02 | 3.390 | 3.420 | 3.280 | 3.290 | 3.113 | 777,860 |
| 2026-04-01 | 3.310 | 3.390 | 3.310 | 3.380 | 3.198 | 718,000 |
| 2026-03-31 | 3.220 | 3.290 | 3.165 | 3.260 | 3.084 | 1,401,047 |
| 2026-03-30 | 3.160 | 3.220 | 3.155 | 3.210 | 3.037 | 950,904 |
| 2026-03-27 | 3.170 | 3.250 | 3.170 | 3.240 | 3.066 | 774,915 |
| 2026-03-26 | 3.260 | 3.260 | 3.170 | 3.190 | 3.018 | 1,080,996 |
| 2026-03-25 | 3.240 | 3.280 | 3.220 | 3.240 | 3.066 | 919,050 |
| 2026-03-24 | 3.310 | 3.320 | 3.190 | 3.200 | 3.028 | 928,097 |
| 2026-03-23 | 3.220 | 3.260 | 3.190 | 3.240 | 3.066 | 978,644 |
| 2026-03-20 | 3.320 | 3.340 | 3.250 | 3.260 | 3.084 | 1,706,529 |
| 2026-03-19 | 3.380 | 3.400 | 3.280 | 3.310 | 3.132 | 748,811 |
| 2026-03-18 | 3.310 | 3.400 | 3.295 | 3.390 | 3.207 | 1,248,949 |
| 2026-03-17 | 3.250 | 3.300 | 3.220 | 3.280 | 3.103 | 1,454,140 |
| 2026-03-16 | 3.200 | 3.290 | 3.200 | 3.270 | 3.094 | 624,635 |
| 2026-03-13 | 3.200 | 3.270 | 3.180 | 3.270 | 3.094 | 851,680 |
| 2026-03-12 | 3.340 | 3.380 | 3.170 | 3.190 | 3.018 | 2,782,332 |
| 2026-03-11 | 3.370 | 3.440 | 3.330 | 3.390 | 3.207 | 1,326,435 |
| 2026-03-10 | 3.360 | 3.370 | 3.300 | 3.350 | 3.170 | 1,034,554 |
| 2026-03-09 | 3.400 | 3.440 | 3.260 | 3.310 | 3.132 | 1,772,070 |
| 2026-03-06 | 3.400 | 3.450 | 3.360 | 3.440 | 3.255 | 1,078,038 |
| 2026-03-05 | 3.430 | 3.490 | 3.410 | 3.410 | 3.226 | 1,243,084 |
| 2026-03-04 | 3.530 | 3.550 | 3.415 | 3.420 | 3.236 | 1,426,223 |
| 2026-03-03 | 3.580 | 3.615 | 3.530 | 3.590 | 3.397 | 781,367 |
| 2026-03-02 | 3.650 | 3.650 | 3.530 | 3.580 | 3.387 | 629,587 |
| 2026-02-27 | 3.560 | 3.590 | 3.520 | 3.580 | 3.387 | 667,970 |
| 2026-02-26 | 3.530 | 3.620 | 3.500 | 3.540 | 3.349 | 1,390,124 |
| 2026-02-25 | 3.690 | 3.780 | 3.610 | 3.760 | 3.378 | 3,000,881 |
| 2026-02-24 | 3.680 | 3.690 | 3.565 | 3.650 | 3.279 | 2,920,423 |
| 2026-02-23 | 3.700 | 3.740 | 3.610 | 3.670 | 3.297 | 1,759,857 |
| 2026-02-20 | 3.730 | 3.750 | 3.500 | 3.690 | 3.315 | 4,321,888 |
| 2026-02-19 | 3.560 | 3.905 | 3.500 | 3.810 | 3.423 | 5,335,615 |
| 2026-02-18 | 3.420 | 3.470 | 3.370 | 3.380 | 3.036 | 1,199,136 |
| 2026-02-17 | 3.450 | 3.470 | 3.360 | 3.380 | 3.036 | 583,500 |
| 2026-02-16 | 3.430 | 3.480 | 3.400 | 3.430 | 3.081 | 811,108 |
| 2026-02-13 | 3.560 | 3.600 | 3.400 | 3.420 | 3.072 | 1,683,591 |
| 2026-02-12 | 3.610 | 3.625 | 3.550 | 3.580 | 3.216 | 2,338,029 |
| 2026-02-11 | 3.570 | 3.610 | 3.520 | 3.610 | 3.243 | 1,010,209 |
| 2026-02-10 | 3.540 | 3.600 | 3.540 | 3.540 | 3.180 | 603,535 |
| 2026-02-09 | 3.560 | 3.580 | 3.490 | 3.520 | 3.162 | 862,877 |
| 2026-02-06 | 3.530 | 3.530 | 3.470 | 3.500 | 3.144 | 687,637 |
| 2026-02-05 | 3.530 | 3.580 | 3.470 | 3.570 | 3.207 | 1,263,686 |
| 2026-02-04 | 3.660 | 3.660 | 3.530 | 3.540 | 3.180 | 1,060,943 |
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.