IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.140 | 5.140 | 4.960 | 4.960 | 4.125 | 2,044,571 |
| 2024-11-22 | 5.170 | 5.190 | 5.080 | 5.080 | 4.224 | 449,555 |
| 2024-11-21 | 5.130 | 5.200 | 5.110 | 5.140 | 4.274 | 1,169,208 |
| 2024-11-20 | 5.140 | 5.170 | 5.070 | 5.110 | 4.249 | 1,174,534 |
| 2024-11-19 | 5.050 | 5.170 | 4.910 | 5.130 | 4.266 | 3,004,795 |
| 2024-11-18 | 5.060 | 5.190 | 5.010 | 5.160 | 4.291 | 911,965 |
| 2024-11-15 | 5.150 | 5.160 | 5.040 | 5.060 | 4.208 | 674,133 |
| 2024-11-14 | 5.270 | 5.300 | 5.200 | 5.200 | 4.324 | 928,939 |
| 2024-11-13 | 5.320 | 5.330 | 5.240 | 5.270 | 4.382 | 959,687 |
| 2024-11-12 | 5.340 | 5.350 | 5.270 | 5.300 | 4.407 | 886,900 |
| 2024-11-11 | 5.380 | 5.400 | 5.330 | 5.350 | 4.449 | 579,429 |
| 2024-11-08 | 5.440 | 5.440 | 5.380 | 5.380 | 4.474 | 389,530 |
| 2024-11-07 | 5.430 | 5.470 | 5.335 | 5.390 | 4.482 | 791,754 |
| 2024-11-06 | 5.440 | 5.480 | 5.350 | 5.360 | 4.457 | 621,951 |
| 2024-11-05 | 5.400 | 5.420 | 5.340 | 5.340 | 4.441 | 517,219 |
| 2024-11-04 | 5.400 | 5.450 | 5.370 | 5.420 | 4.507 | 409,223 |
| 2024-11-01 | 5.340 | 5.420 | 5.330 | 5.400 | 4.491 | 552,624 |
| 2024-10-31 | 5.400 | 5.420 | 5.320 | 5.370 | 4.466 | 718,375 |
| 2024-10-30 | 5.450 | 5.460 | 5.370 | 5.390 | 4.482 | 999,251 |
| 2024-10-29 | 5.490 | 5.490 | 5.410 | 5.430 | 4.515 | 983,290 |
| 2024-10-28 | 5.480 | 5.480 | 5.390 | 5.440 | 4.524 | 2,182,082 |
| 2024-10-25 | 5.420 | 5.515 | 5.420 | 5.430 | 4.515 | 1,092,232 |
| 2024-10-24 | 5.400 | 5.465 | 5.375 | 5.430 | 4.515 | 727,693 |
| 2024-10-23 | 5.440 | 5.440 | 5.365 | 5.430 | 4.515 | 711,963 |
| 2024-10-22 | 5.400 | 5.450 | 5.320 | 5.360 | 4.457 | 1,368,851 |
| 2024-10-21 | 5.580 | 5.580 | 5.460 | 5.480 | 4.557 | 1,354,414 |
| 2024-10-18 | 5.670 | 5.680 | 5.510 | 5.550 | 4.615 | 1,722,959 |
| 2024-10-17 | 5.700 | 5.720 | 5.650 | 5.680 | 4.723 | 1,749,519 |
| 2024-10-16 | 5.700 | 5.720 | 5.620 | 5.660 | 4.707 | 750,008 |
| 2024-10-15 | 5.640 | 5.730 | 5.600 | 5.680 | 4.723 | 867,796 |
| 2024-10-14 | 5.730 | 5.730 | 5.570 | 5.590 | 4.649 | 963,284 |
| 2024-10-11 | 5.690 | 5.690 | 5.620 | 5.660 | 4.707 | 754,591 |
| 2024-10-10 | 5.660 | 5.780 | 5.640 | 5.660 | 4.707 | 745,218 |
| 2024-10-09 | 5.680 | 5.680 | 5.595 | 5.650 | 4.698 | 2,277,704 |
| 2024-10-08 | 5.720 | 5.770 | 5.650 | 5.680 | 4.723 | 1,299,377 |
| 2024-10-07 | 5.720 | 5.750 | 5.640 | 5.700 | 4.740 | 714,270 |
| 2024-10-04 | 5.920 | 5.920 | 5.590 | 5.690 | 4.732 | 1,782,646 |
| 2024-10-03 | 6.030 | 6.030 | 5.850 | 5.860 | 4.873 | 688,783 |
| 2024-10-02 | 6.000 | 6.050 | 5.910 | 5.980 | 4.973 | 493,062 |
| 2024-10-01 | 6.070 | 6.110 | 5.960 | 6.000 | 4.989 | 577,839 |
| 2024-09-30 | 6.180 | 6.220 | 6.070 | 6.080 | 5.056 | 766,956 |
| 2024-09-27 | 6.100 | 6.180 | 6.070 | 6.170 | 5.131 | 709,756 |
| 2024-09-26 | 6.050 | 6.180 | 6.040 | 6.130 | 5.098 | 1,962,875 |
| 2024-09-25 | 5.940 | 6.040 | 5.940 | 6.040 | 5.023 | 488,082 |
| 2024-09-24 | 5.900 | 6.015 | 5.880 | 6.010 | 4.998 | 407,823 |
| 2024-09-23 | 5.860 | 5.930 | 5.790 | 5.910 | 4.915 | 464,168 |
| 2024-09-20 | 5.940 | 5.950 | 5.840 | 5.860 | 4.873 | 2,011,374 |
| 2024-09-19 | 5.990 | 5.990 | 5.930 | 5.930 | 4.931 | 785,711 |
| 2024-09-18 | 5.980 | 6.030 | 5.910 | 5.950 | 4.948 | 439,538 |
| 2024-09-17 | 6.010 | 6.040 | 5.975 | 5.990 | 4.981 | 407,793 |
| 2024-09-16 | 6.000 | 6.035 | 5.950 | 6.010 | 4.998 | 489,731 |
| 2024-09-13 | 6.080 | 6.080 | 5.950 | 5.970 | 4.965 | 450,621 |
| 2024-09-12 | 6.020 | 6.070 | 5.970 | 6.050 | 5.031 | 334,303 |
| 2024-09-11 | 6.010 | 6.015 | 5.900 | 5.990 | 4.981 | 476,812 |
| 2024-09-10 | 6.080 | 6.100 | 6.010 | 6.030 | 5.014 | 535,034 |
| 2024-09-09 | 6.150 | 6.150 | 6.020 | 6.040 | 5.023 | 513,210 |
| 2024-09-06 | 6.030 | 6.230 | 6.030 | 6.190 | 5.147 | 1,012,387 |
| 2024-09-05 | 6.090 | 6.100 | 6.030 | 6.070 | 5.048 | 508,956 |
| 2024-09-04 | 6.190 | 6.190 | 6.060 | 6.090 | 5.064 | 519,972 |
| 2024-09-03 | 6.300 | 6.310 | 6.200 | 6.210 | 5.164 | 445,280 |
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.