Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.340	2.370	2.230	2.240	2.240	430,666
2024-06-06	2.300	2.360	2.270	2.330	2.330	822,186
2024-06-05	2.400	2.400	2.230	2.230	2.230	940,448
2024-06-04	2.530	2.530	2.430	2.430	2.430	365,227
2024-06-03	2.420	2.560	2.400	2.520	2.520	844,938
2024-05-31	2.300	2.430	2.290	2.420	2.420	668,855
2024-05-30	2.350	2.360	2.260	2.330	2.330	750,958
2024-05-29	2.440	2.500	2.350	2.380	2.380	669,587
2024-05-28	2.190	2.470	2.180	2.420	2.420	928,630
2024-05-27	2.180	2.220	2.160	2.190	2.190	380,443
2024-05-24	2.150	2.180	2.070	2.160	2.160	534,166
2024-05-23	2.250	2.250	2.160	2.170	2.170	235,731
2024-05-22	2.160	2.330	2.140	2.260	2.260	804,025
2024-05-21	2.070	2.200	2.070	2.160	2.160	333,890
2024-05-20	2.060	2.100	2.050	2.100	2.100	264,287
2024-05-17	2.080	2.080	2.020	2.050	2.050	240,773
2024-05-16	2.050	2.110	2.050	2.090	2.090	405,563
2024-05-15	2.090	2.090	1.995	2.030	2.030	424,268
2024-05-14	2.120	2.120	2.120	2.120	2.120	0
2024-05-13	2.120	2.120	2.120	2.120	2.120	0
2024-05-10	2.110	2.130	2.100	2.120	2.120	139,594
2024-05-09	2.140	2.150	2.080	2.110	2.110	176,797
2024-05-08	2.160	2.170	2.100	2.140	2.140	197,511
2024-05-07	2.200	2.200	2.120	2.160	2.160	298,153
2024-05-06	2.150	2.220	2.100	2.200	2.200	244,214
2024-05-03	2.120	2.210	2.110	2.150	2.150	458,373
2024-05-02	2.150	2.180	2.120	2.130	2.130	120,275
2024-05-01	2.090	2.180	2.080	2.130	2.130	297,898
2024-04-30	2.110	2.140	2.050	2.110	2.110	153,350
2024-04-29	2.140	2.200	2.090	2.110	2.110	152,902
2024-04-26	2.100	2.280	2.090	2.140	2.140	473,275
2024-04-24	2.070	2.140	2.040	2.140	2.140	375,167
2024-04-23	2.120	2.150	2.060	2.090	2.090	371,179
2024-04-22	2.130	2.220	2.080	2.160	2.160	455,389
2024-04-19	2.120	2.160	2.010	2.040	2.040	531,261
2024-04-18	2.120	2.150	2.100	2.130	2.130	172,106
2024-04-17	2.120	2.150	2.090	2.100	2.100	201,804
2024-04-16	2.160	2.160	2.030	2.120	2.120	612,065
2024-04-15	2.360	2.430	2.170	2.220	2.220	683,490
2024-04-12	2.220	2.270	2.200	2.250	2.250	223,735
2024-04-11	2.270	2.290	2.210	2.250	2.250	237,373
2024-04-10	2.270	2.305	2.270	2.290	2.290	359,669
2024-04-09	2.290	2.330	2.260	2.270	2.270	119,715
2024-04-08	2.210	2.290	2.210	2.290	2.290	259,419
2024-04-05	2.250	2.250	2.130	2.180	2.180	380,034
2024-04-04	2.200	2.290	2.160	2.290	2.290	220,689
2024-04-03	2.280	2.360	2.260	2.270	2.270	186,204
2024-04-02	2.300	2.310	2.240	2.260	2.260	158,765
2024-03-28	2.230	2.300	2.230	2.250	2.250	126,841
2024-03-27	2.280	2.310	2.220	2.230	2.230	141,484
2024-03-26	2.270	2.340	2.230	2.270	2.270	113,758
2024-03-25	2.230	2.325	2.120	2.300	2.300	510,411
2024-03-22	2.210	2.330	2.170	2.230	2.230	455,084
2024-03-21	2.270	2.300	2.180	2.200	2.200	241,672
2024-03-20	2.040	2.260	2.030	2.250	2.250	623,474
2024-03-19	1.995	2.020	1.955	2.000	2.000	182,060
2024-03-18	2.040	2.040	1.950	1.995	1.995	307,256
2024-03-15	2.070	2.090	1.975	2.060	2.060	257,854
2024-03-14	2.150	2.150	2.070	2.070	2.070	137,843
2024-03-13	2.190	2.190	2.060	2.150	2.150	260,223

← NewerPage 11 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.