Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.750	2.870	2.630	2.790	2.790	1,517,852
2024-08-30	2.560	2.800	2.520	2.720	2.720	1,608,739
2024-08-29	2.450	2.530	2.410	2.460	2.460	648,295
2024-08-28	2.240	2.560	2.240	2.470	2.470	921,999
2024-08-27	2.280	2.280	2.210	2.270	2.270	180,779
2024-08-26	2.300	2.370	2.240	2.280	2.280	440,899
2024-08-23	2.270	2.310	2.220	2.240	2.240	428,152
2024-08-22	2.210	2.290	2.195	2.270	2.270	315,825
2024-08-21	2.190	2.230	2.150	2.180	2.180	233,164
2024-08-20	2.170	2.225	2.170	2.190	2.190	144,738
2024-08-19	2.140	2.170	2.050	2.160	2.160	300,899
2024-08-16	2.120	2.180	2.090	2.120	2.120	268,362
2024-08-15	2.260	2.260	2.120	2.120	2.120	307,033
2024-08-14	2.090	2.285	2.070	2.220	2.220	654,404
2024-08-13	2.010	2.060	2.000	2.030	2.030	199,442
2024-08-12	2.080	2.080	1.950	2.000	2.000	1,040,615
2024-08-09	1.900	2.070	1.870	2.060	2.060	1,616,742
2024-08-08	1.990	1.995	1.815	1.820	1.820	485,173
2024-08-07	1.995	2.050	1.930	2.010	2.010	312,192
2024-08-06	2.060	2.070	1.975	2.010	2.010	417,760
2024-08-05	2.260	2.270	2.050	2.070	2.070	605,557
2024-08-02	2.260	2.270	2.210	2.220	2.220	257,898
2024-08-01	2.250	2.380	2.240	2.360	2.360	534,707
2024-07-31	2.200	2.260	2.180	2.220	2.220	193,740
2024-07-30	2.210	2.240	2.170	2.200	2.200	118,113
2024-07-29	2.200	2.230	2.140	2.200	2.200	179,608
2024-07-26	2.220	2.220	2.130	2.200	2.200	178,541
2024-07-25	2.300	2.300	2.150	2.180	2.180	296,697
2024-07-24	2.215	2.375	2.200	2.330	2.330	268,384
2024-07-23	2.170	2.270	2.130	2.240	2.240	258,420
2024-07-22	2.190	2.220	2.110	2.170	2.170	204,767
2024-07-19	2.200	2.250	2.150	2.190	2.190	128,594
2024-07-18	2.310	2.310	2.190	2.230	2.230	278,437
2024-07-17	2.260	2.350	2.220	2.280	2.280	304,366
2024-07-16	2.280	2.330	2.230	2.250	2.250	329,913
2024-07-15	2.220	2.330	2.220	2.300	2.300	674,813
2024-07-12	2.220	2.230	2.120	2.170	2.170	197,054
2024-07-11	2.160	2.270	2.130	2.200	2.200	307,740
2024-07-10	2.140	2.170	2.110	2.160	2.160	192,289
2024-07-09	2.260	2.270	2.150	2.170	2.170	360,156
2024-07-08	2.320	2.360	2.220	2.240	2.240	494,254
2024-07-05	2.370	2.380	2.310	2.320	2.320	445,756
2024-07-04	2.310	2.410	2.290	2.380	2.380	537,311
2024-07-03	2.330	2.360	2.190	2.320	2.320	579,328
2024-07-02	2.170	2.260	2.130	2.250	2.250	549,310
2024-07-01	2.040	2.220	2.040	2.180	2.180	476,866
2024-06-28	2.000	2.070	1.985	2.040	2.040	226,982
2024-06-27	2.020	2.020	1.975	1.995	1.995	155,208
2024-06-26	1.955	2.010	1.925	2.000	2.000	246,362
2024-06-25	1.970	1.985	1.900	1.955	1.955	433,172
2024-06-24	1.965	1.970	1.925	1.940	1.940	248,911
2024-06-21	2.010	2.020	1.950	1.980	1.980	362,714
2024-06-20	2.010	2.010	1.945	1.995	1.995	159,154
2024-06-19	2.010	2.050	1.960	1.985	1.985	243,531
2024-06-18	2.010	2.050	1.995	2.000	2.000	842,953
2024-06-17	1.920	1.985	1.910	1.970	1.970	299,918
2024-06-14	1.985	2.000	1.900	1.940	1.940	1,694,608
2024-06-13	2.010	2.120	1.950	1.970	1.970	643,460
2024-06-12	2.130	2.140	1.940	1.985	1.985	1,044,208
2024-06-11	2.250	2.250	2.050	2.130	2.130	765,005

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.