IPH Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.980	5.000	4.900	4.930	4.247	752,761
2025-05-20	4.940	5.050	4.920	4.950	4.265	1,422,344
2025-05-19	4.900	4.935	4.870	4.930	4.247	929,908
2025-05-16	4.920	5.000	4.870	4.940	4.256	1,045,891
2025-05-15	4.900	4.920	4.860	4.880	4.204	1,111,624
2025-05-14	4.800	4.920	4.780	4.890	4.213	3,321,501
2025-05-13	4.750	4.870	4.740	4.810	4.144	1,178,266
2025-05-12	4.680	4.780	4.670	4.680	4.032	1,151,465
2025-05-09	4.590	4.670	4.535	4.660	4.015	1,445,213
2025-05-08	4.590	4.655	4.530	4.630	3.989	1,335,205
2025-05-07	4.510	4.600	4.480	4.600	3.963	986,320
2025-05-06	4.570	4.570	4.490	4.530	3.903	1,045,437
2025-05-05	4.660	4.680	4.550	4.570	3.937	1,177,662
2025-05-02	4.710	4.710	4.630	4.650	4.006	980,051
2025-05-01	4.550	4.730	4.550	4.730	4.075	1,031,304
2025-04-30	4.590	4.605	4.550	4.570	3.937	832,857
2025-04-29	4.520	4.610	4.500	4.600	3.963	945,775
2025-04-28	4.530	4.560	4.490	4.500	3.877	1,041,384
2025-04-24	4.560	4.560	4.480	4.500	3.877	660,774
2025-04-23	4.490	4.520	4.445	4.490	3.868	973,385
2025-04-22	4.450	4.480	4.390	4.410	3.799	699,153
2025-04-17	4.500	4.540	4.450	4.510	3.886	961,623
2025-04-16	4.610	4.610	4.500	4.510	3.886	1,003,773
2025-04-15	4.560	4.610	4.520	4.610	3.972	861,622
2025-04-14	4.510	4.560	4.495	4.550	3.920	858,182
2025-04-11	4.430	4.510	4.380	4.500	3.877	1,230,095
2025-04-10	4.560	4.590	4.450	4.520	3.894	1,332,441
2025-04-09	4.400	4.410	4.320	4.330	3.730	1,316,975
2025-04-08	4.260	4.490	4.260	4.490	3.868	3,355,695
2025-04-07	4.310	4.360	4.235	4.260	3.670	2,112,106
2025-04-04	4.440	4.510	4.420	4.450	3.834	910,557
2025-04-03	4.450	4.500	4.420	4.480	3.860	1,236,840
2025-04-02	4.570	4.590	4.510	4.520	3.894	3,475,572
2025-04-01	4.560	4.580	4.480	4.530	3.903	395,492
2025-03-31	4.490	4.550	4.480	4.540	3.911	527,175
2025-03-28	4.520	4.575	4.480	4.550	3.920	1,189,197
2025-03-27	4.600	4.650	4.540	4.550	3.920	638,821
2025-03-26	4.560	4.650	4.540	4.620	3.980	1,189,866
2025-03-25	4.470	4.550	4.455	4.530	3.903	760,742
2025-03-24	4.480	4.480	4.410	4.460	3.842	699,966
2025-03-21	4.460	4.490	4.430	4.480	3.860	1,232,172
2025-03-20	4.490	4.560	4.465	4.490	3.868	1,119,040
2025-03-19	4.500	4.500	4.430	4.450	3.834	912,288
2025-03-18	4.470	4.530	4.455	4.520	3.894	744,886
2025-03-17	4.410	4.490	4.380	4.470	3.851	1,750,426
2025-03-14	4.300	4.400	4.270	4.400	3.791	816,604
2025-03-13	4.310	4.420	4.270	4.300	3.705	1,683,035
2025-03-12	4.570	4.665	4.220	4.230	3.644	4,378,181
2025-03-11	4.700	4.750	4.625	4.700	4.049	1,173,679
2025-03-10	4.790	4.790	4.710	4.720	4.066	749,923
2025-03-07	4.750	4.790	4.700	4.740	4.084	1,117,164
2025-03-06	4.750	4.790	4.720	4.750	4.092	720,371
2025-03-05	4.750	4.810	4.730	4.770	4.110	832,854
2025-03-04	4.790	4.840	4.740	4.790	4.127	705,117
2025-03-03	4.770	4.860	4.750	4.840	4.170	934,794
2025-02-28	4.880	4.895	4.770	4.780	4.118	1,026,749
2025-02-27	4.840	4.920	4.840	4.920	4.239	1,133,835
2025-02-26	4.790	4.850	4.745	4.840	4.170	945,524
2025-02-25	4.730	4.790	4.670	4.780	4.118	1,952,905
2025-02-24	4.860	5.030	4.860	4.890	4.066	6,872,417

← NewerPage 7 of 22 · 1,268 trading daysOlder →

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.