Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.230 | 2.230 | 2.165 | 2.190 | 2.190 | 153,855 |
| 2024-03-11 | 2.280 | 2.280 | 2.200 | 2.230 | 2.230 | 188,042 |
| 2024-03-08 | 2.210 | 2.300 | 2.200 | 2.260 | 2.260 | 213,347 |
| 2024-03-07 | 2.130 | 2.250 | 2.130 | 2.210 | 2.210 | 270,114 |
| 2024-03-06 | 2.180 | 2.200 | 2.090 | 2.130 | 2.130 | 247,429 |
| 2024-03-05 | 2.170 | 2.250 | 2.140 | 2.160 | 2.160 | 212,072 |
| 2024-03-04 | 2.200 | 2.320 | 2.160 | 2.170 | 2.170 | 537,514 |
| 2024-03-01 | 2.290 | 2.310 | 2.250 | 2.290 | 2.290 | 277,321 |
| 2024-02-29 | 2.290 | 2.315 | 2.250 | 2.300 | 2.300 | 283,676 |
| 2024-02-28 | 2.340 | 2.340 | 2.250 | 2.270 | 2.270 | 202,555 |
| 2024-02-27 | 2.300 | 2.340 | 2.230 | 2.310 | 2.310 | 232,472 |
| 2024-02-26 | 2.300 | 2.330 | 2.220 | 2.290 | 2.290 | 466,993 |
| 2024-02-23 | 2.150 | 2.250 | 2.140 | 2.220 | 2.220 | 352,179 |
| 2024-02-22 | 2.200 | 2.240 | 2.150 | 2.200 | 2.200 | 167,137 |
| 2024-02-21 | 2.200 | 2.250 | 2.020 | 2.220 | 2.220 | 507,249 |
| 2024-02-20 | 2.140 | 2.200 | 2.110 | 2.130 | 2.130 | 200,802 |
| 2024-02-19 | 2.330 | 2.330 | 2.150 | 2.160 | 2.160 | 602,481 |
| 2024-02-16 | 2.450 | 2.470 | 2.300 | 2.420 | 2.420 | 1,538,648 |
| 2024-02-15 | 2.050 | 2.240 | 2.050 | 2.230 | 2.230 | 1,468,280 |
| 2024-02-14 | 1.855 | 1.940 | 1.760 | 1.930 | 1.930 | 343,707 |
| 2024-02-13 | 1.890 | 1.900 | 1.835 | 1.860 | 1.860 | 174,948 |
| 2024-02-12 | 1.860 | 1.910 | 1.810 | 1.905 | 1.905 | 368,463 |
| 2024-02-09 | 1.840 | 1.870 | 1.818 | 1.865 | 1.865 | 178,109 |
| 2024-02-08 | 1.860 | 1.860 | 1.775 | 1.840 | 1.840 | 128,494 |
| 2024-02-07 | 1.850 | 1.900 | 1.840 | 1.870 | 1.870 | 389,595 |
| 2024-02-06 | 1.830 | 1.840 | 1.755 | 1.840 | 1.840 | 290,542 |
| 2024-02-05 | 1.810 | 1.820 | 1.725 | 1.790 | 1.790 | 237,246 |
| 2024-02-02 | 1.780 | 1.825 | 1.775 | 1.820 | 1.820 | 271,764 |
| 2024-02-01 | 1.800 | 1.815 | 1.750 | 1.780 | 1.780 | 239,263 |
| 2024-01-31 | 1.850 | 1.853 | 1.760 | 1.820 | 1.820 | 201,311 |
| 2024-01-30 | 1.785 | 1.885 | 1.785 | 1.865 | 1.865 | 641,610 |
| 2024-01-29 | 1.700 | 1.745 | 1.630 | 1.740 | 1.740 | 355,104 |
| 2024-01-25 | 1.630 | 1.700 | 1.610 | 1.660 | 1.660 | 206,333 |
| 2024-01-24 | 1.660 | 1.680 | 1.575 | 1.660 | 1.660 | 311,502 |
| 2024-01-23 | 1.560 | 1.690 | 1.560 | 1.680 | 1.680 | 315,573 |
| 2024-01-22 | 1.720 | 1.755 | 1.570 | 1.610 | 1.610 | 574,632 |
| 2024-01-19 | 1.675 | 1.675 | 1.570 | 1.645 | 1.645 | 453,977 |
| 2024-01-18 | 1.580 | 1.700 | 1.565 | 1.700 | 1.700 | 473,986 |
| 2024-01-17 | 1.485 | 1.580 | 1.485 | 1.550 | 1.550 | 238,115 |
| 2024-01-16 | 1.500 | 1.500 | 1.460 | 1.470 | 1.470 | 73,890 |
| 2024-01-15 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 84,161 |
| 2024-01-12 | 1.480 | 1.525 | 1.480 | 1.495 | 1.495 | 74,423 |
| 2024-01-11 | 1.425 | 1.500 | 1.425 | 1.480 | 1.480 | 139,441 |
| 2024-01-10 | 1.430 | 1.440 | 1.380 | 1.420 | 1.420 | 61,148 |
| 2024-01-09 | 1.410 | 1.425 | 1.370 | 1.410 | 1.410 | 94,171 |
| 2024-01-08 | 1.500 | 1.510 | 1.390 | 1.410 | 1.410 | 283,352 |
| 2024-01-05 | 1.405 | 1.540 | 1.385 | 1.500 | 1.500 | 460,483 |
| 2024-01-04 | 1.395 | 1.445 | 1.360 | 1.360 | 1.360 | 292,043 |
| 2024-01-03 | 1.420 | 1.420 | 1.360 | 1.405 | 1.405 | 171,080 |
| 2024-01-02 | 1.375 | 1.425 | 1.375 | 1.400 | 1.400 | 190,321 |
| 2023-12-29 | 1.350 | 1.420 | 1.340 | 1.390 | 1.390 | 319,507 |
| 2023-12-28 | 1.360 | 1.375 | 1.355 | 1.360 | 1.360 | 55,909 |
| 2023-12-27 | 1.335 | 1.415 | 1.315 | 1.390 | 1.390 | 286,355 |
| 2023-12-22 | 1.280 | 1.335 | 1.280 | 1.335 | 1.335 | 138,733 |
| 2023-12-21 | 1.310 | 1.315 | 1.255 | 1.275 | 1.275 | 186,393 |
| 2023-12-20 | 1.300 | 1.350 | 1.300 | 1.320 | 1.320 | 97,404 |
| 2023-12-19 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 158,798 |
| 2023-12-18 | 1.290 | 1.330 | 1.270 | 1.330 | 1.330 | 102,388 |
| 2023-12-15 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 304,922 |
| 2023-12-14 | 1.260 | 1.290 | 1.225 | 1.285 | 1.285 | 374,822 |
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.