IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.500 | 5.550 | 5.470 | 5.510 | 4.747 | 685,529 |
| 2025-08-13 | 5.450 | 5.490 | 5.420 | 5.470 | 4.713 | 658,517 |
| 2025-08-12 | 5.410 | 5.440 | 5.390 | 5.420 | 4.669 | 582,058 |
| 2025-08-11 | 5.400 | 5.440 | 5.370 | 5.420 | 4.669 | 1,001,484 |
| 2025-08-08 | 5.370 | 5.380 | 5.320 | 5.380 | 4.635 | 386,608 |
| 2025-08-07 | 5.290 | 5.360 | 5.280 | 5.330 | 4.592 | 1,218,421 |
| 2025-08-06 | 5.250 | 5.295 | 5.220 | 5.290 | 4.557 | 750,176 |
| 2025-08-05 | 5.280 | 5.290 | 5.250 | 5.280 | 4.549 | 563,056 |
| 2025-08-04 | 5.260 | 5.280 | 5.200 | 5.240 | 4.514 | 476,263 |
| 2025-08-01 | 5.230 | 5.275 | 5.205 | 5.250 | 4.523 | 612,704 |
| 2025-07-31 | 5.250 | 5.290 | 5.220 | 5.250 | 4.523 | 643,722 |
| 2025-07-30 | 5.240 | 5.290 | 5.190 | 5.260 | 4.532 | 473,995 |
| 2025-07-29 | 5.200 | 5.240 | 5.170 | 5.230 | 4.506 | 472,741 |
| 2025-07-28 | 5.230 | 5.270 | 5.200 | 5.240 | 4.514 | 682,358 |
| 2025-07-25 | 5.160 | 5.260 | 5.130 | 5.200 | 4.480 | 680,240 |
| 2025-07-24 | 5.280 | 5.350 | 5.160 | 5.160 | 4.446 | 2,581,225 |
| 2025-07-23 | 5.190 | 5.270 | 5.180 | 5.250 | 4.523 | 1,046,336 |
| 2025-07-22 | 5.140 | 5.200 | 5.100 | 5.180 | 4.463 | 740,010 |
| 2025-07-21 | 5.180 | 5.200 | 5.120 | 5.150 | 4.437 | 534,842 |
| 2025-07-18 | 5.130 | 5.200 | 5.110 | 5.170 | 4.454 | 627,234 |
| 2025-07-17 | 5.040 | 5.140 | 5.030 | 5.110 | 4.402 | 1,386,199 |
| 2025-07-16 | 5.020 | 5.050 | 4.960 | 5.010 | 4.316 | 2,150,721 |
| 2025-07-15 | 5.090 | 5.100 | 5.040 | 5.080 | 4.377 | 1,470,120 |
| 2025-07-14 | 5.070 | 5.105 | 5.040 | 5.070 | 4.368 | 1,019,211 |
| 2025-07-11 | 5.040 | 5.090 | 5.020 | 5.080 | 4.377 | 499,492 |
| 2025-07-10 | 4.950 | 5.040 | 4.930 | 5.040 | 4.342 | 812,106 |
| 2025-07-09 | 4.850 | 4.950 | 4.810 | 4.920 | 4.239 | 959,016 |
| 2025-07-08 | 4.850 | 4.870 | 4.790 | 4.820 | 4.153 | 533,641 |
| 2025-07-07 | 4.780 | 4.885 | 4.755 | 4.850 | 4.178 | 1,451,617 |
| 2025-07-04 | 4.740 | 4.800 | 4.710 | 4.710 | 4.058 | 646,923 |
| 2025-07-03 | 4.690 | 4.740 | 4.660 | 4.720 | 4.066 | 645,827 |
| 2025-07-02 | 4.670 | 4.740 | 4.650 | 4.660 | 4.015 | 947,965 |
| 2025-07-01 | 4.610 | 4.650 | 4.580 | 4.610 | 3.972 | 1,028,917 |
| 2025-06-30 | 4.580 | 4.635 | 4.570 | 4.580 | 3.946 | 1,291,708 |
| 2025-06-27 | 4.570 | 4.600 | 4.535 | 4.550 | 3.920 | 1,000,656 |
| 2025-06-26 | 4.420 | 4.550 | 4.420 | 4.520 | 3.894 | 2,233,281 |
| 2025-06-25 | 4.440 | 4.450 | 4.400 | 4.430 | 3.817 | 3,300,481 |
| 2025-06-24 | 4.460 | 4.500 | 4.395 | 4.420 | 3.808 | 1,371,109 |
| 2025-06-23 | 4.510 | 4.550 | 4.420 | 4.440 | 3.825 | 787,408 |
| 2025-06-20 | 4.510 | 4.570 | 4.460 | 4.570 | 3.937 | 1,459,502 |
| 2025-06-19 | 4.560 | 4.580 | 4.490 | 4.510 | 3.886 | 1,294,343 |
| 2025-06-18 | 4.670 | 4.670 | 4.530 | 4.540 | 3.911 | 839,332 |
| 2025-06-17 | 4.670 | 4.700 | 4.630 | 4.650 | 4.006 | 537,292 |
| 2025-06-16 | 4.680 | 4.730 | 4.665 | 4.670 | 4.023 | 489,606 |
| 2025-06-13 | 4.760 | 4.780 | 4.660 | 4.690 | 4.041 | 619,078 |
| 2025-06-12 | 4.780 | 4.790 | 4.740 | 4.760 | 4.101 | 744,655 |
| 2025-06-11 | 4.790 | 4.820 | 4.780 | 4.780 | 4.118 | 299,256 |
| 2025-06-10 | 4.790 | 4.800 | 4.770 | 4.780 | 4.118 | 470,490 |
| 2025-06-06 | 4.780 | 4.815 | 4.750 | 4.790 | 4.127 | 791,197 |
| 2025-06-05 | 4.800 | 4.845 | 4.770 | 4.780 | 4.118 | 982,946 |
| 2025-06-04 | 4.800 | 4.820 | 4.750 | 4.790 | 4.127 | 1,241,894 |
| 2025-06-03 | 4.850 | 4.865 | 4.700 | 4.800 | 4.135 | 1,072,318 |
| 2025-06-02 | 4.920 | 4.965 | 4.850 | 4.870 | 4.196 | 924,130 |
| 2025-05-30 | 4.940 | 4.980 | 4.900 | 4.960 | 4.273 | 1,176,988 |
| 2025-05-29 | 4.930 | 4.970 | 4.860 | 4.940 | 4.256 | 1,058,242 |
| 2025-05-28 | 4.980 | 5.020 | 4.930 | 4.940 | 4.256 | 953,585 |
| 2025-05-27 | 4.920 | 4.970 | 4.920 | 4.960 | 4.273 | 557,324 |
| 2025-05-26 | 4.960 | 4.970 | 4.910 | 4.910 | 4.230 | 553,839 |
| 2025-05-23 | 4.920 | 4.980 | 4.910 | 4.960 | 4.273 | 679,460 |
| 2025-05-22 | 4.890 | 4.970 | 4.870 | 4.920 | 4.239 | 797,010 |
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.