Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.400	1.490	1.385	1.480	1.480	179,919
2023-09-19	1.500	1.520	1.420	1.420	1.420	361,831
2023-09-18	1.600	1.600	1.520	1.525	1.525	253,323
2023-09-15	1.550	1.595	1.495	1.590	1.590	466,571
2023-09-14	1.455	1.580	1.455	1.580	1.580	353,585
2023-09-13	1.465	1.480	1.420	1.450	1.450	384,813
2023-09-12	1.410	1.480	1.380	1.440	1.440	499,249
2023-09-11	1.415	1.465	1.350	1.400	1.400	500,571
2023-09-08	1.350	1.455	1.350	1.375	1.375	1,386,579
2023-09-07	1.200	1.365	1.190	1.290	1.290	962,984
2023-09-06	1.190	1.205	1.160	1.205	1.205	296,135
2023-09-05	1.180	1.190	1.145	1.160	1.160	187,093
2023-09-04	1.215	1.235	1.170	1.195	1.195	300,091
2023-09-01	1.170	1.210	1.135	1.190	1.190	189,405
2023-08-31	1.170	1.250	1.120	1.145	1.145	437,909
2023-08-30	1.150	1.160	1.135	1.160	1.160	116,991
2023-08-29	1.125	1.165	1.100	1.145	1.145	289,059
2023-08-28	1.055	1.135	1.040	1.105	1.105	257,814
2023-08-25	1.080	1.090	1.050	1.050	1.050	44,365
2023-08-24	1.100	1.105	1.065	1.085	1.085	79,109
2023-08-23	1.085	1.105	1.040	1.100	1.100	166,097
2023-08-22	1.135	1.135	1.050	1.070	1.070	154,264
2023-08-21	1.160	1.180	1.105	1.145	1.145	220,628
2023-08-18	1.140	1.185	1.110	1.150	1.150	773,752
2023-08-17	1.100	1.100	1.050	1.080	1.080	225,540
2023-08-16	1.095	1.095	1.040	1.040	1.040	82,223
2023-08-15	1.050	1.095	1.040	1.095	1.095	283,083
2023-08-14	1.030	1.065	1.030	1.060	1.060	117,878
2023-08-11	1.070	1.080	0.980	1.010	1.010	232,063
2023-08-10	1.050	1.065	1.040	1.045	1.045	60,046
2023-08-09	1.030	1.045	1.020	1.045	1.045	79,429
2023-08-08	1.030	1.065	1.010	1.025	1.025	102,096
2023-08-07	1.080	1.080	1.035	1.035	1.035	136,363
2023-08-04	1.065	1.080	1.060	1.060	1.060	48,831
2023-08-03	1.065	1.080	1.050	1.080	1.080	122,280
2023-08-02	1.060	1.085	1.055	1.075	1.075	47,887
2023-08-01	1.075	1.100	1.055	1.060	1.060	185,979
2023-07-31	1.100	1.100	1.030	1.050	1.050	297,313
2023-07-28	1.115	1.115	1.100	1.110	1.110	39,944
2023-07-27	1.105	1.110	1.100	1.110	1.110	30,550
2023-07-26	1.110	1.110	1.060	1.100	1.100	134,690
2023-07-25	1.060	1.100	1.020	1.100	1.100	148,165
2023-07-24	1.145	1.145	1.090	1.090	1.090	75,082
2023-07-21	1.140	1.160	1.060	1.120	1.120	520,607
2023-07-20	1.065	1.100	1.065	1.100	1.100	100,984
2023-07-19	1.040	1.050	0.995	1.050	1.050	325,191
2023-07-18	1.100	1.150	1.050	1.060	1.060	262,556
2023-07-17	1.100	1.130	1.080	1.095	1.095	125,204
2023-07-14	1.115	1.120	1.060	1.060	1.060	77,740
2023-07-13	1.135	1.135	1.070	1.100	1.100	54,801
2023-07-12	1.100	1.100	1.055	1.070	1.070	320,149
2023-07-11	1.140	1.150	1.100	1.130	1.130	284,212
2023-07-10	1.130	1.160	1.125	1.130	1.130	346,080
2023-07-07	1.110	1.110	1.060	1.100	1.100	116,296
2023-07-06	1.125	1.130	1.100	1.120	1.120	173,155
2023-07-05	1.150	1.180	1.105	1.130	1.130	73,358
2023-07-04	1.120	1.150	1.050	1.150	1.150	305,091
2023-07-03	1.150	1.165	1.090	1.090	1.090	113,409
2023-06-30	1.130	1.180	1.115	1.115	1.115	162,810
2023-06-29	1.110	1.165	1.110	1.130	1.130	229,184

← NewerPage 14 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.