Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.110	1.165	1.110	1.130	1.130	229,184
2023-06-28	1.090	1.140	1.070	1.100	1.100	106,479
2023-06-27	1.065	1.110	1.020	1.085	1.085	314,291
2023-06-26	1.090	1.090	1.035	1.075	1.075	341,333
2023-06-23	1.150	1.170	1.105	1.115	1.115	444,753
2023-06-22	1.170	1.195	1.115	1.145	1.145	308,369
2023-06-21	1.220	1.230	1.185	1.195	1.195	327,250
2023-06-20	1.280	1.280	1.185	1.200	1.200	222,276
2023-06-19	1.190	1.290	1.165	1.270	1.270	382,852
2023-06-16	1.100	1.170	1.095	1.160	1.160	535,524
2023-06-15	1.180	1.220	1.030	1.080	1.080	1,630,200
2023-06-14	1.665	1.670	1.395	1.610	1.610	5,442,322
2023-06-13	0.955	0.965	0.950	0.950	0.950	128,117
2023-06-09	0.915	0.955	0.915	0.950	0.950	132,039
2023-06-08	0.910	0.920	0.905	0.915	0.915	560,628
2023-06-07	0.915	0.925	0.905	0.915	0.915	93,059
2023-06-06	0.915	0.925	0.905	0.925	0.925	150,409
2023-06-05	0.900	0.920	0.890	0.905	0.905	63,153
2023-06-02	0.915	0.915	0.890	0.900	0.900	150,412
2023-06-01	0.925	0.930	0.910	0.910	0.910	121,636
2023-05-31	0.935	0.950	0.920	0.930	0.930	335,073
2023-05-30	0.920	0.945	0.915	0.945	0.945	150,916
2023-05-29	0.840	0.920	0.840	0.920	0.920	181,750
2023-05-26	0.830	0.845	0.805	0.830	0.830	171,543
2023-05-25	0.895	0.895	0.815	0.830	0.830	417,617
2023-05-24	0.915	0.915	0.890	0.898	0.898	105,420
2023-05-23	0.910	0.915	0.895	0.900	0.900	135,612
2023-05-22	0.920	0.920	0.895	0.900	0.900	110,734
2023-05-19	0.920	0.940	0.890	0.925	0.925	225,147
2023-05-18	0.890	0.930	0.875	0.880	0.880	322,892
2023-05-17	0.910	0.930	0.825	0.890	0.890	405,359
2023-05-16	0.965	0.965	0.895	0.910	0.910	469,907
2023-05-15	0.990	0.990	0.963	0.965	0.965	143,092
2023-05-12	0.990	1.000	0.975	0.980	0.980	190,596
2023-05-11	1.000	1.000	0.975	0.980	0.980	211,256
2023-05-10	0.985	1.000	0.980	0.980	0.980	602,518
2023-05-09	1.000	1.000	0.975	0.975	0.975	215,743
2023-05-08	1.000	1.000	0.970	0.990	0.990	133,936
2023-05-05	1.000	1.005	0.990	1.000	1.000	531,379
2023-05-04	1.000	1.005	0.975	1.000	1.000	534,520
2023-05-03	1.000	1.010	0.980	0.985	0.985	564,393
2023-05-02	1.100	1.100	1.100	1.100	1.100	0
2023-05-01	1.100	1.100	1.100	1.100	1.100	0
2023-04-28	1.145	1.170	1.100	1.100	1.100	299,782
2023-04-27	1.160	1.165	1.120	1.135	1.135	413,213
2023-04-26	1.170	1.170	1.100	1.115	1.115	336,471
2023-04-24	1.140	1.170	1.125	1.155	1.155	243,432
2023-04-21	1.050	1.125	1.040	1.125	1.125	433,407
2023-04-20	1.090	1.090	1.040	1.055	1.055	357,605
2023-04-19	1.065	1.120	1.060	1.085	1.085	444,500
2023-04-18	1.050	1.080	1.050	1.080	1.080	469,819
2023-04-17	0.970	1.035	0.970	1.030	1.030	550,749
2023-04-14	0.940	0.970	0.930	0.970	0.970	567,972
2023-04-13	0.915	0.930	0.880	0.920	0.920	455,336
2023-04-12	0.845	0.925	0.825	0.925	0.925	737,607
2023-04-11	0.805	0.890	0.775	0.890	0.890	297,168
2023-04-06	0.710	0.835	0.690	0.800	0.800	1,025,639
2023-04-05	0.725	0.730	0.705	0.720	0.720	583,638
2023-04-04	0.750	0.755	0.720	0.750	0.750	638,853
2023-04-03	0.760	0.780	0.750	0.750	0.750	221,603

← NewerPage 15 of 22 · 1,269 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.