IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.950 | 4.980 | 4.830 | 4.880 | 4.058 | 2,572,033 |
| 2025-02-20 | 4.860 | 5.090 | 4.570 | 4.940 | 4.108 | 2,427,249 |
| 2025-02-19 | 4.780 | 4.815 | 4.660 | 4.790 | 3.983 | 1,114,712 |
| 2025-02-18 | 4.850 | 4.850 | 4.720 | 4.730 | 3.933 | 1,234,972 |
| 2025-02-17 | 4.830 | 4.920 | 4.760 | 4.800 | 3.992 | 1,235,319 |
| 2025-02-14 | 4.850 | 4.860 | 4.780 | 4.820 | 4.008 | 446,879 |
| 2025-02-13 | 4.800 | 4.850 | 4.770 | 4.790 | 3.983 | 484,597 |
| 2025-02-12 | 4.900 | 4.900 | 4.760 | 4.780 | 3.975 | 848,597 |
| 2025-02-11 | 4.850 | 4.880 | 4.845 | 4.850 | 4.033 | 1,177,723 |
| 2025-02-10 | 4.860 | 4.860 | 4.820 | 4.820 | 4.008 | 381,630 |
| 2025-02-07 | 4.880 | 4.910 | 4.850 | 4.850 | 4.033 | 357,969 |
| 2025-02-06 | 4.880 | 4.900 | 4.840 | 4.860 | 4.041 | 472,067 |
| 2025-02-05 | 4.830 | 4.870 | 4.810 | 4.840 | 4.025 | 430,293 |
| 2025-02-04 | 4.840 | 4.865 | 4.800 | 4.810 | 4.000 | 663,268 |
| 2025-02-03 | 4.970 | 4.970 | 4.810 | 4.810 | 4.000 | 837,712 |
| 2025-01-31 | 5.050 | 5.050 | 4.950 | 5.010 | 4.166 | 654,885 |
| 2025-01-30 | 5.030 | 5.065 | 4.995 | 5.020 | 4.175 | 1,122,094 |
| 2025-01-29 | 4.990 | 5.050 | 4.975 | 5.030 | 4.183 | 835,782 |
| 2025-01-28 | 4.960 | 4.975 | 4.920 | 4.960 | 4.125 | 584,588 |
| 2025-01-24 | 4.950 | 4.970 | 4.940 | 4.960 | 4.125 | 284,306 |
| 2025-01-23 | 4.950 | 5.000 | 4.940 | 4.950 | 4.116 | 688,865 |
| 2025-01-22 | 5.010 | 5.010 | 4.940 | 4.960 | 4.125 | 626,136 |
| 2025-01-21 | 4.920 | 5.000 | 4.920 | 4.970 | 4.133 | 474,108 |
| 2025-01-20 | 4.970 | 4.970 | 4.880 | 4.910 | 4.083 | 558,400 |
| 2025-01-17 | 4.880 | 4.970 | 4.880 | 4.950 | 4.116 | 501,117 |
| 2025-01-16 | 4.980 | 4.980 | 4.870 | 4.870 | 4.050 | 565,673 |
| 2025-01-15 | 4.910 | 4.950 | 4.880 | 4.890 | 4.066 | 422,921 |
| 2025-01-14 | 4.880 | 4.950 | 4.830 | 4.870 | 4.050 | 783,383 |
| 2025-01-13 | 4.850 | 4.850 | 4.770 | 4.790 | 3.983 | 480,135 |
| 2025-01-10 | 4.920 | 4.920 | 4.860 | 4.870 | 4.050 | 503,035 |
| 2025-01-09 | 5.010 | 5.040 | 4.900 | 4.930 | 4.100 | 494,879 |
| 2025-01-08 | 4.930 | 5.100 | 4.930 | 5.010 | 4.166 | 1,274,491 |
| 2025-01-07 | 4.900 | 5.000 | 4.880 | 4.990 | 4.150 | 694,207 |
| 2025-01-06 | 4.980 | 4.990 | 4.900 | 4.900 | 4.075 | 555,313 |
| 2025-01-03 | 4.960 | 5.000 | 4.930 | 4.940 | 4.108 | 356,150 |
| 2025-01-02 | 5.020 | 5.030 | 4.940 | 4.970 | 4.133 | 374,879 |
| 2024-12-31 | 4.970 | 5.030 | 4.930 | 5.030 | 4.183 | 644,233 |
| 2024-12-30 | 4.990 | 5.000 | 4.940 | 5.000 | 4.158 | 557,681 |
| 2024-12-27 | 5.020 | 5.080 | 5.000 | 5.010 | 4.166 | 606,203 |
| 2024-12-24 | 5.030 | 5.070 | 4.950 | 4.950 | 4.116 | 655,971 |
| 2024-12-23 | 5.020 | 5.080 | 4.980 | 5.080 | 4.224 | 568,660 |
| 2024-12-20 | 5.090 | 5.120 | 5.000 | 5.000 | 4.158 | 4,915,857 |
| 2024-12-19 | 5.100 | 5.115 | 5.030 | 5.090 | 4.233 | 1,741,797 |
| 2024-12-18 | 5.090 | 5.150 | 5.080 | 5.100 | 4.241 | 1,043,885 |
| 2024-12-17 | 5.000 | 5.150 | 5.000 | 5.080 | 4.224 | 893,393 |
| 2024-12-16 | 4.960 | 5.050 | 4.940 | 4.940 | 4.108 | 1,030,589 |
| 2024-12-13 | 4.890 | 4.980 | 4.870 | 4.960 | 4.125 | 571,377 |
| 2024-12-12 | 4.910 | 4.980 | 4.800 | 4.910 | 4.083 | 1,516,682 |
| 2024-12-11 | 4.920 | 4.940 | 4.720 | 4.720 | 3.925 | 943,110 |
| 2024-12-10 | 4.990 | 5.030 | 4.940 | 4.950 | 4.116 | 801,558 |
| 2024-12-09 | 5.010 | 5.050 | 4.960 | 5.010 | 4.166 | 1,264,808 |
| 2024-12-06 | 5.060 | 5.110 | 5.010 | 5.020 | 4.175 | 998,467 |
| 2024-12-05 | 4.970 | 5.110 | 4.970 | 5.090 | 4.233 | 889,625 |
| 2024-12-04 | 5.020 | 5.030 | 4.950 | 4.970 | 4.133 | 958,282 |
| 2024-12-03 | 5.090 | 5.120 | 5.050 | 5.060 | 4.208 | 617,156 |
| 2024-12-02 | 5.130 | 5.150 | 5.050 | 5.050 | 4.199 | 827,569 |
| 2024-11-29 | 5.040 | 5.070 | 5.020 | 5.050 | 4.199 | 816,945 |
| 2024-11-28 | 5.020 | 5.090 | 5.010 | 5.060 | 4.208 | 773,539 |
| 2024-11-27 | 4.990 | 5.040 | 4.960 | 4.970 | 4.133 | 474,983 |
| 2024-11-26 | 5.010 | 5.030 | 4.960 | 4.980 | 4.141 | 624,089 |
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.