IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.500 | 3.505 | 3.420 | 3.470 | 3.470 | 737,848 |
| 2026-10-15 | 3.490 | 3.530 | 3.435 | 3.500 | 3.500 | 1,237,571 |
| 2026-10-14 | 3.500 | 3.540 | 3.435 | 3.460 | 3.460 | 751,688 |
| 2026-10-13 | 3.480 | 3.540 | 3.460 | 3.540 | 3.540 | 912,088 |
| 2026-10-12 | 3.530 | 3.530 | 3.480 | 3.480 | 3.480 | 389,471 |
| 2026-10-09 | 3.450 | 3.530 | 3.440 | 3.520 | 3.520 | 874,215 |
| 2026-10-08 | 3.440 | 3.450 | 3.410 | 3.450 | 3.450 | 627,273 |
| 2026-10-07 | 3.380 | 3.460 | 3.380 | 3.440 | 3.440 | 882,793 |
| 2026-10-06 | 3.360 | 3.410 | 3.350 | 3.370 | 3.370 | 540,991 |
| 2026-10-05 | 3.380 | 3.410 | 3.360 | 3.380 | 3.380 | 448,476 |
| 2026-10-02 | 3.360 | 3.400 | 3.350 | 3.370 | 3.370 | 578,340 |
| 2026-10-01 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 458,278 |
| 2026-09-30 | 3.410 | 3.440 | 3.360 | 3.400 | 3.400 | 940,152 |
| 2026-09-29 | 3.380 | 3.420 | 3.350 | 3.400 | 3.400 | 924,673 |
| 2026-09-28 | 3.350 | 3.390 | 3.340 | 3.370 | 3.370 | 746,015 |
| 2026-09-25 | 3.400 | 3.400 | 3.320 | 3.350 | 3.350 | 1,129,468 |
| 2026-09-24 | 3.350 | 3.370 | 3.330 | 3.360 | 3.360 | 523,571 |
| 2026-09-23 | 3.420 | 3.420 | 3.380 | 3.390 | 3.390 | 438,500 |
| 2026-09-22 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 912,969 |
| 2026-09-21 | 3.310 | 3.360 | 3.290 | 3.350 | 3.350 | 791,073 |
| 2026-09-18 | 3.320 | 3.390 | 3.320 | 3.350 | 3.350 | 2,511,406 |
Page 1 of 1 · 21 trading days
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.