IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.660 | 3.660 | 3.530 | 3.540 | 3.180 | 1,060,943 |
| 2026-02-03 | 3.740 | 3.740 | 3.640 | 3.660 | 3.288 | 968,873 |
| 2026-02-02 | 3.770 | 3.790 | 3.670 | 3.690 | 3.315 | 815,999 |
| 2026-01-30 | 3.790 | 3.800 | 3.740 | 3.740 | 3.360 | 800,294 |
| 2026-01-29 | 3.740 | 3.800 | 3.710 | 3.780 | 3.396 | 796,589 |
| 2026-01-28 | 3.780 | 3.790 | 3.720 | 3.750 | 3.369 | 2,093,456 |
| 2026-01-27 | 3.770 | 3.820 | 3.740 | 3.780 | 3.396 | 888,950 |
| 2026-01-23 | 3.760 | 3.790 | 3.730 | 3.750 | 3.369 | 591,833 |
| 2026-01-22 | 3.700 | 3.770 | 3.680 | 3.760 | 3.378 | 969,261 |
| 2026-01-21 | 3.710 | 3.720 | 3.650 | 3.660 | 3.288 | 1,342,611 |
| 2026-01-20 | 3.790 | 3.820 | 3.700 | 3.750 | 3.369 | 1,086,913 |
| 2026-01-19 | 3.790 | 3.840 | 3.740 | 3.820 | 3.432 | 1,074,317 |
| 2026-01-16 | 3.720 | 3.790 | 3.700 | 3.790 | 3.405 | 603,135 |
| 2026-01-15 | 3.750 | 3.780 | 3.700 | 3.710 | 3.333 | 877,891 |
| 2026-01-14 | 3.770 | 3.770 | 3.710 | 3.750 | 3.369 | 967,665 |
| 2026-01-13 | 3.770 | 3.820 | 3.740 | 3.750 | 3.369 | 1,663,870 |
| 2026-01-12 | 3.670 | 3.820 | 3.670 | 3.750 | 3.369 | 2,489,104 |
| 2026-01-09 | 3.630 | 3.680 | 3.620 | 3.670 | 3.297 | 735,411 |
| 2026-01-08 | 3.620 | 3.620 | 3.570 | 3.610 | 3.243 | 770,199 |
| 2026-01-07 | 3.550 | 3.600 | 3.540 | 3.600 | 3.234 | 883,353 |
| 2026-01-06 | 3.550 | 3.570 | 3.520 | 3.530 | 3.171 | 863,767 |
| 2026-01-05 | 3.620 | 3.655 | 3.535 | 3.550 | 3.189 | 1,370,124 |
| 2026-01-02 | 3.540 | 3.620 | 3.530 | 3.590 | 3.225 | 735,363 |
| 2025-12-31 | 3.550 | 3.560 | 3.520 | 3.520 | 3.162 | 491,442 |
| 2025-12-30 | 3.520 | 3.575 | 3.515 | 3.520 | 3.162 | 1,108,925 |
| 2025-12-29 | 3.520 | 3.560 | 3.490 | 3.540 | 3.180 | 889,143 |
| 2025-12-24 | 3.460 | 3.520 | 3.455 | 3.490 | 3.135 | 594,212 |
| 2025-12-23 | 3.430 | 3.475 | 3.400 | 3.450 | 3.099 | 673,406 |
| 2025-12-22 | 3.320 | 3.450 | 3.320 | 3.440 | 3.090 | 1,032,870 |
| 2025-12-19 | 3.300 | 3.350 | 3.280 | 3.310 | 2.973 | 10,540,279 |
| 2025-12-18 | 3.290 | 3.350 | 3.270 | 3.340 | 3.000 | 1,023,705 |
| 2025-12-17 | 3.250 | 3.320 | 3.250 | 3.300 | 2.965 | 1,025,847 |
| 2025-12-16 | 3.300 | 3.310 | 3.230 | 3.290 | 2.956 | 1,848,979 |
| 2025-12-15 | 3.380 | 3.390 | 3.300 | 3.310 | 2.973 | 1,501,277 |
| 2025-12-12 | 3.430 | 3.430 | 3.380 | 3.390 | 3.045 | 1,484,206 |
| 2025-12-11 | 3.440 | 3.470 | 3.400 | 3.420 | 3.072 | 1,313,540 |
| 2025-12-10 | 3.470 | 3.470 | 3.420 | 3.420 | 3.072 | 785,860 |
| 2025-12-09 | 3.500 | 3.500 | 3.440 | 3.460 | 3.108 | 890,301 |
| 2025-12-08 | 3.420 | 3.520 | 3.390 | 3.510 | 3.153 | 1,648,783 |
| 2025-12-05 | 3.450 | 3.490 | 3.420 | 3.470 | 3.117 | 955,018 |
| 2025-12-04 | 3.510 | 3.520 | 3.450 | 3.460 | 3.108 | 1,126,356 |
| 2025-12-03 | 3.540 | 3.570 | 3.460 | 3.490 | 3.135 | 2,484,333 |
| 2025-12-02 | 3.600 | 3.655 | 3.570 | 3.580 | 3.216 | 2,065,895 |
| 2025-12-01 | 3.520 | 3.620 | 3.520 | 3.570 | 3.207 | 2,714,565 |
| 2025-11-28 | 3.490 | 3.535 | 3.420 | 3.520 | 3.162 | 2,629,133 |
| 2025-11-27 | 3.480 | 3.490 | 3.430 | 3.480 | 3.126 | 1,789,551 |
| 2025-11-26 | 3.470 | 3.575 | 3.430 | 3.480 | 3.126 | 1,711,277 |
| 2025-11-25 | 3.510 | 3.520 | 3.430 | 3.470 | 3.117 | 1,344,282 |
| 2025-11-24 | 3.420 | 3.535 | 3.360 | 3.510 | 3.153 | 3,435,514 |
| 2025-11-21 | 3.570 | 3.570 | 3.460 | 3.470 | 3.117 | 1,912,372 |
| 2025-11-20 | 3.520 | 3.760 | 3.520 | 3.600 | 3.234 | 2,450,940 |
| 2025-11-19 | 3.590 | 3.600 | 3.510 | 3.510 | 3.153 | 1,142,885 |
| 2025-11-18 | 3.660 | 3.660 | 3.570 | 3.590 | 3.225 | 565,994 |
| 2025-11-17 | 3.580 | 3.645 | 3.530 | 3.630 | 3.261 | 920,432 |
| 2025-11-14 | 3.600 | 3.605 | 3.560 | 3.600 | 3.234 | 691,926 |
| 2025-11-13 | 3.700 | 3.740 | 3.630 | 3.660 | 3.288 | 819,908 |
| 2025-11-12 | 3.650 | 3.750 | 3.640 | 3.720 | 3.342 | 1,550,439 |
| 2025-11-11 | 3.660 | 3.710 | 3.560 | 3.590 | 3.225 | 1,929,077 |
| 2025-11-10 | 3.545 | 3.640 | 3.530 | 3.640 | 3.270 | 912,149 |
| 2025-11-07 | 3.510 | 3.610 | 3.480 | 3.600 | 3.234 | 1,787,046 |
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.