IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 3.680 | 3.685 | 3.480 | 3.500 | 3.144 | 3,738,948 |
| 2025-11-05 | 3.820 | 3.830 | 3.670 | 3.700 | 3.324 | 1,252,873 |
| 2025-11-04 | 3.700 | 3.840 | 3.600 | 3.810 | 3.423 | 2,506,939 |
| 2025-11-03 | 3.710 | 3.800 | 3.700 | 3.700 | 3.324 | 1,449,927 |
| 2025-10-31 | 3.640 | 3.720 | 3.630 | 3.690 | 3.315 | 690,156 |
| 2025-10-30 | 3.620 | 3.650 | 3.600 | 3.640 | 3.270 | 688,436 |
| 2025-10-29 | 3.730 | 3.730 | 3.630 | 3.660 | 3.288 | 1,708,412 |
| 2025-10-28 | 3.780 | 3.810 | 3.650 | 3.720 | 3.342 | 1,738,711 |
| 2025-10-27 | 3.710 | 3.810 | 3.700 | 3.790 | 3.405 | 1,774,649 |
| 2025-10-24 | 3.590 | 3.710 | 3.560 | 3.680 | 3.306 | 1,026,283 |
| 2025-10-23 | 3.520 | 3.600 | 3.520 | 3.590 | 3.225 | 1,435,085 |
| 2025-10-22 | 3.520 | 3.545 | 3.490 | 3.520 | 3.162 | 1,851,617 |
| 2025-10-21 | 3.500 | 3.525 | 3.480 | 3.520 | 3.162 | 1,344,503 |
| 2025-10-20 | 3.520 | 3.540 | 3.460 | 3.480 | 3.126 | 1,367,332 |
| 2025-10-17 | 3.550 | 3.580 | 3.520 | 3.520 | 3.162 | 1,241,718 |
| 2025-10-16 | 3.550 | 3.560 | 3.500 | 3.540 | 3.180 | 1,210,835 |
| 2025-10-15 | 3.550 | 3.580 | 3.510 | 3.550 | 3.189 | 1,121,919 |
| 2025-10-14 | 3.580 | 3.595 | 3.515 | 3.520 | 3.162 | 1,188,072 |
| 2025-10-13 | 3.650 | 3.650 | 3.570 | 3.570 | 3.207 | 739,947 |
| 2025-10-10 | 3.590 | 3.670 | 3.590 | 3.640 | 3.270 | 994,625 |
| 2025-10-09 | 3.640 | 3.650 | 3.570 | 3.590 | 3.225 | 1,345,892 |
| 2025-10-08 | 3.600 | 3.635 | 3.520 | 3.620 | 3.252 | 1,610,732 |
| 2025-10-07 | 3.640 | 3.665 | 3.550 | 3.590 | 3.225 | 2,414,787 |
| 2025-10-06 | 3.690 | 3.700 | 3.610 | 3.630 | 3.261 | 1,628,330 |
| 2025-10-03 | 3.620 | 3.680 | 3.590 | 3.640 | 3.270 | 1,629,540 |
| 2025-10-02 | 3.570 | 3.610 | 3.540 | 3.600 | 3.234 | 1,423,827 |
| 2025-10-01 | 3.580 | 3.600 | 3.530 | 3.530 | 3.171 | 1,227,684 |
| 2025-09-30 | 3.630 | 3.685 | 3.570 | 3.570 | 3.207 | 2,062,751 |
| 2025-09-29 | 3.670 | 3.705 | 3.630 | 3.640 | 3.270 | 1,259,831 |
| 2025-09-26 | 3.660 | 3.710 | 3.640 | 3.650 | 3.279 | 1,001,078 |
| 2025-09-25 | 3.710 | 3.720 | 3.640 | 3.660 | 3.288 | 1,781,230 |
| 2025-09-24 | 3.720 | 3.730 | 3.645 | 3.710 | 3.333 | 2,127,853 |
| 2025-09-23 | 3.820 | 3.870 | 3.730 | 3.730 | 3.351 | 1,973,788 |
| 2025-09-22 | 3.850 | 3.880 | 3.780 | 3.790 | 3.405 | 1,302,169 |
| 2025-09-19 | 3.900 | 3.900 | 3.840 | 3.850 | 3.459 | 2,726,427 |
| 2025-09-18 | 3.900 | 3.920 | 3.850 | 3.880 | 3.486 | 2,104,455 |
| 2025-09-17 | 3.990 | 4.040 | 3.920 | 3.920 | 3.521 | 1,836,333 |
| 2025-09-16 | 4.010 | 4.020 | 3.940 | 3.940 | 3.539 | 2,224,931 |
| 2025-09-15 | 4.010 | 4.030 | 3.970 | 3.990 | 3.584 | 2,898,303 |
| 2025-09-12 | 4.060 | 4.090 | 4.000 | 4.010 | 3.602 | 2,069,877 |
| 2025-09-11 | 4.190 | 4.200 | 4.030 | 4.050 | 3.638 | 2,522,686 |
| 2025-09-10 | 4.230 | 4.250 | 4.180 | 4.180 | 3.755 | 1,515,256 |
| 2025-09-09 | 4.370 | 4.380 | 4.230 | 4.240 | 3.809 | 1,554,443 |
| 2025-09-08 | 4.400 | 4.420 | 4.380 | 4.380 | 3.935 | 999,802 |
| 2025-09-05 | 4.420 | 4.450 | 4.385 | 4.410 | 3.962 | 837,409 |
| 2025-09-04 | 4.370 | 4.450 | 4.370 | 4.390 | 3.944 | 1,143,008 |
| 2025-09-03 | 4.300 | 4.410 | 4.280 | 4.380 | 3.935 | 1,614,418 |
| 2025-09-02 | 4.470 | 4.520 | 4.380 | 4.380 | 3.935 | 989,903 |
| 2025-09-01 | 4.550 | 4.570 | 4.450 | 4.460 | 4.007 | 1,120,094 |
| 2025-08-29 | 4.610 | 4.660 | 4.550 | 4.570 | 4.105 | 1,548,856 |
| 2025-08-28 | 4.610 | 4.670 | 4.500 | 4.560 | 4.096 | 2,029,464 |
| 2025-08-27 | 4.800 | 4.800 | 4.700 | 4.760 | 4.101 | 1,965,661 |
| 2025-08-26 | 4.820 | 4.830 | 4.710 | 4.780 | 4.118 | 2,602,595 |
| 2025-08-25 | 4.640 | 4.770 | 4.610 | 4.740 | 4.084 | 2,653,928 |
| 2025-08-22 | 4.500 | 4.590 | 4.440 | 4.590 | 3.954 | 3,764,701 |
| 2025-08-21 | 5.300 | 5.310 | 4.370 | 4.500 | 3.877 | 13,653,355 |
| 2025-08-20 | 5.650 | 5.655 | 5.520 | 5.590 | 4.816 | 809,910 |
| 2025-08-19 | 5.620 | 5.625 | 5.550 | 5.590 | 4.816 | 1,127,846 |
| 2025-08-18 | 5.600 | 5.650 | 5.590 | 5.630 | 4.850 | 770,707 |
| 2025-08-15 | 5.540 | 5.620 | 5.520 | 5.600 | 4.825 | 997,776 |
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.