Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.285	1.335	1.245	1.250	1.250	176,679
2023-12-12	1.285	1.300	1.255	1.275	1.275	98,573
2023-12-11	1.345	1.345	1.250	1.280	1.280	164,532
2023-12-08	1.350	1.350	1.320	1.330	1.330	39,500
2023-12-07	1.325	1.330	1.280	1.300	1.300	145,231
2023-12-06	1.340	1.350	1.260	1.325	1.325	252,322
2023-12-05	1.350	1.390	1.315	1.340	1.340	120,767
2023-12-04	1.340	1.413	1.340	1.410	1.410	190,933
2023-12-01	1.370	1.435	1.340	1.340	1.340	312,536
2023-11-30	1.345	1.365	1.310	1.360	1.360	202,653
2023-11-29	1.330	1.395	1.330	1.350	1.350	191,199
2023-11-28	1.350	1.350	1.295	1.330	1.330	171,813
2023-11-27	1.350	1.385	1.320	1.350	1.350	220,168
2023-11-24	1.315	1.380	1.315	1.320	1.320	100,029
2023-11-23	1.420	1.420	1.325	1.330	1.330	224,945
2023-11-22	1.405	1.430	1.395	1.415	1.415	147,360
2023-11-21	1.470	1.500	1.390	1.440	1.440	432,759
2023-11-20	1.475	1.490	1.370	1.430	1.430	216,058
2023-11-17	1.495	1.500	1.460	1.500	1.500	231,606
2023-11-16	1.490	1.510	1.480	1.500	1.500	246,903
2023-11-15	1.515	1.520	1.460	1.490	1.490	129,486
2023-11-14	1.510	1.560	1.495	1.500	1.500	241,302
2023-11-13	1.530	1.535	1.450	1.510	1.510	204,587
2023-11-10	1.560	1.590	1.445	1.485	1.485	353,797
2023-11-09	1.630	1.633	1.520	1.610	1.610	209,817
2023-11-08	1.550	1.600	1.480	1.560	1.560	803,657
2023-11-07	1.400	1.480	1.400	1.480	1.480	225,094
2023-11-06	1.380	1.415	1.310	1.400	1.400	576,113
2023-11-03	1.380	1.400	1.330	1.370	1.370	406,540
2023-11-02	1.400	1.420	1.340	1.340	1.340	327,085
2023-11-01	1.320	1.400	1.290	1.400	1.400	591,211
2023-10-31	1.250	1.250	1.250	1.250	1.250	0
2023-10-30	1.250	1.250	1.250	1.250	1.250	0
2023-10-27	1.245	1.250	1.220	1.250	1.250	147,156
2023-10-26	1.240	1.290	1.185	1.220	1.220	165,992
2023-10-25	1.250	1.260	1.180	1.230	1.230	1,343,847
2023-10-24	1.185	1.245	1.165	1.245	1.245	139,762
2023-10-23	1.155	1.235	1.120	1.120	1.120	279,729
2023-10-20	1.200	1.215	1.160	1.190	1.190	184,341
2023-10-19	1.330	1.330	1.230	1.255	1.255	327,842
2023-10-18	1.340	1.340	1.320	1.325	1.325	40,511
2023-10-17	1.320	1.365	1.305	1.335	1.335	108,605
2023-10-16	1.310	1.335	1.310	1.320	1.320	11,031
2023-10-13	1.345	1.345	1.320	1.335	1.335	89,152
2023-10-12	1.320	1.360	1.310	1.340	1.340	152,832
2023-10-11	1.255	1.300	1.255	1.300	1.300	139,301
2023-10-10	1.335	1.335	1.220	1.280	1.280	76,373
2023-10-09	1.280	1.325	1.280	1.300	1.300	83,096
2023-10-06	1.325	1.365	1.300	1.300	1.300	67,684
2023-10-05	1.400	1.400	1.335	1.345	1.345	122,453
2023-10-04	1.430	1.435	1.370	1.400	1.400	305,522
2023-10-03	1.480	1.510	1.425	1.440	1.440	276,291
2023-10-02	1.495	1.530	1.445	1.480	1.480	173,620
2023-09-29	1.435	1.525	1.435	1.500	1.500	107,334
2023-09-28	1.490	1.500	1.410	1.450	1.450	106,023
2023-09-27	1.450	1.500	1.410	1.500	1.500	140,691
2023-09-26	1.410	1.460	1.400	1.435	1.435	228,165
2023-09-25	1.420	1.430	1.385	1.425	1.425	93,130
2023-09-22	1.440	1.455	1.405	1.440	1.440	120,189
2023-09-21	1.420	1.480	1.420	1.455	1.455	121,352

← NewerPage 13 of 22 · 1,268 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.