Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.755	0.755	0.720	0.750	0.750	101,133
2023-03-30	0.745	0.750	0.740	0.745	0.745	70,610
2023-03-29	0.705	0.760	0.705	0.745	0.745	484,049
2023-03-28	0.715	0.745	0.690	0.730	0.730	295,500
2023-03-27	0.710	0.720	0.710	0.710	0.710	8,620
2023-03-24	0.720	0.730	0.710	0.720	0.720	63,560
2023-03-23	0.710	0.730	0.705	0.730	0.730	29,630
2023-03-22	0.715	0.720	0.710	0.710	0.710	5,235
2023-03-21	0.690	0.735	0.690	0.710	0.710	98,430
2023-03-20	0.715	0.725	0.690	0.705	0.705	45,220
2023-03-17	0.720	0.725	0.710	0.710	0.710	64,549
2023-03-16	0.730	0.730	0.683	0.700	0.700	420,810
2023-03-15	0.750	0.765	0.740	0.740	0.740	116,951
2023-03-14	0.755	0.780	0.700	0.750	0.750	373,821
2023-03-13	0.825	0.825	0.750	0.755	0.755	261,528
2023-03-10	0.840	0.840	0.820	0.820	0.820	283,522
2023-03-09	0.815	0.825	0.815	0.825	0.825	14,622
2023-03-08	0.830	0.830	0.810	0.810	0.810	42,687
2023-03-07	0.860	0.860	0.830	0.830	0.830	139,435
2023-03-06	0.840	0.870	0.840	0.850	0.850	65,753
2023-03-03	0.840	0.855	0.835	0.835	0.835	18,153
2023-03-02	0.820	0.860	0.820	0.860	0.860	105,816
2023-03-01	0.835	0.855	0.800	0.850	0.850	99,696
2023-02-28	0.875	0.875	0.830	0.875	0.875	65,500
2023-02-27	0.880	0.895	0.880	0.880	0.880	22,663
2023-02-24	0.880	0.910	0.880	0.880	0.880	13,209
2023-02-23	0.890	0.910	0.890	0.900	0.900	27,315
2023-02-22	0.900	0.900	0.890	0.890	0.890	12,264
2023-02-21	0.925	0.925	0.895	0.900	0.900	36,153
2023-02-20	0.905	0.925	0.885	0.925	0.925	240,042
2023-02-17	0.930	0.930	0.885	0.900	0.900	149,071
2023-02-16	0.930	0.930	0.910	0.920	0.920	955,079
2023-02-15	0.925	0.930	0.910	0.925	0.925	84,894
2023-02-14	0.925	0.925	0.910	0.915	0.915	45,838
2023-02-13	0.930	0.950	0.915	0.930	0.930	431,174
2023-02-10	0.915	0.930	0.910	0.930	0.930	354,284
2023-02-09	0.910	0.930	0.900	0.920	0.920	237,752
2023-02-08	0.925	0.930	0.880	0.930	0.930	475,681
2023-02-07	0.890	0.910	0.880	0.905	0.905	1,248,214
2023-02-06	0.845	0.875	0.810	0.835	0.835	499,126
2023-02-03	0.820	0.850	0.815	0.830	0.830	165,340
2023-02-02	0.850	0.850	0.800	0.820	0.820	150,569
2023-02-01	0.880	0.880	0.850	0.880	0.880	93,573
2023-01-31	0.945	0.950	0.880	0.900	0.900	103,592
2023-01-30	0.900	0.920	0.900	0.900	0.900	132,754
2023-01-27	0.900	0.900	0.850	0.900	0.900	111,432
2023-01-25	0.875	0.900	0.865	0.900	0.900	222,929
2023-01-24	0.840	0.880	0.835	0.875	0.875	181,020
2023-01-23	0.840	0.840	0.830	0.830	0.830	114,572
2023-01-20	0.850	0.850	0.835	0.840	0.840	56,788
2023-01-19	0.880	0.880	0.845	0.850	0.850	197,541
2023-01-18	0.810	0.835	0.810	0.835	0.835	41,962
2023-01-17	0.800	0.835	0.800	0.835	0.835	74,118
2023-01-16	0.780	0.850	0.778	0.800	0.800	122,982
2023-01-13	0.750	0.780	0.750	0.780	0.780	23,034
2023-01-12	0.780	0.780	0.740	0.750	0.750	85,511
2023-01-11	0.750	0.755	0.730	0.750	0.750	124,835
2023-01-10	0.705	0.755	0.700	0.755	0.755	139,719
2023-01-09	0.700	0.710	0.690	0.710	0.710	102,688
2023-01-06	0.685	0.690	0.673	0.690	0.690	120,576

← NewerPage 16 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.