Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	0.655	0.715	0.655	0.675	0.675	146,686
2023-01-04	0.680	0.680	0.650	0.650	0.650	78,758
2023-01-03	0.690	0.705	0.675	0.675	0.675	66,319
2022-12-30	0.670	0.715	0.660	0.690	0.690	95,999
2022-12-29	0.680	0.680	0.665	0.670	0.670	71,944
2022-12-28	0.695	0.695	0.660	0.670	0.670	61,707
2022-12-23	0.670	0.675	0.665	0.665	0.665	136,655
2022-12-22	0.680	0.680	0.665	0.675	0.675	107,518
2022-12-21	0.725	0.725	0.665	0.670	0.670	92,459
2022-12-20	0.700	0.710	0.650	0.698	0.698	78,949
2022-12-19	0.705	0.710	0.695	0.705	0.705	65,130
2022-12-16	0.725	0.735	0.700	0.705	0.705	46,438
2022-12-15	0.730	0.730	0.710	0.710	0.710	90,621
2022-12-14	0.710	0.735	0.710	0.725	0.725	203,906
2022-12-13	0.710	0.730	0.710	0.710	0.710	476,610
2022-12-12	0.730	0.740	0.705	0.715	0.715	109,902
2022-12-09	0.735	0.740	0.720	0.740	0.740	16,784
2022-12-08	0.720	0.750	0.715	0.725	0.725	82,268
2022-12-07	0.730	0.745	0.705	0.715	0.715	155,100
2022-12-06	0.800	0.800	0.735	0.735	0.735	56,697
2022-12-05	0.815	0.815	0.775	0.775	0.775	343,962
2022-12-02	0.800	0.830	0.795	0.800	0.800	99,015
2022-12-01	0.830	0.830	0.770	0.800	0.800	39,348
2022-11-30	0.760	0.840	0.760	0.830	0.830	211,335
2022-11-29	0.750	0.770	0.740	0.755	0.755	173,004
2022-11-28	0.730	0.740	0.730	0.730	0.730	136,729
2022-11-25	0.745	0.745	0.725	0.740	0.740	81,598
2022-11-24	0.775	0.775	0.730	0.730	0.730	134,041
2022-11-23	0.740	0.755	0.735	0.740	0.740	35,635
2022-11-22	0.745	0.745	0.738	0.740	0.740	20,312
2022-11-21	0.750	0.768	0.740	0.745	0.745	83,770
2022-11-18	0.740	0.750	0.740	0.745	0.745	68,053
2022-11-17	0.750	0.790	0.730	0.730	0.730	142,855
2022-11-16	0.730	0.750	0.730	0.730	0.730	196,375
2022-11-15	0.730	0.750	0.715	0.715	0.715	91,632
2022-11-14	0.760	0.760	0.720	0.720	0.720	79,340
2022-11-11	0.760	0.765	0.745	0.760	0.760	58,764
2022-11-10	0.775	0.775	0.750	0.750	0.750	27,927
2022-11-09	0.740	0.755	0.740	0.755	0.755	30,396
2022-11-08	0.770	0.770	0.735	0.740	0.740	56,073
2022-11-07	0.795	0.810	0.750	0.750	0.750	143,931
2022-11-04	0.770	0.810	0.750	0.785	0.785	321,866
2022-11-03	0.745	0.800	0.745	0.760	0.760	153,016
2022-11-02	0.725	0.730	0.705	0.725	0.725	45,764
2022-11-01	0.750	0.750	0.705	0.730	0.730	138,534
2022-10-31	0.750	0.750	0.690	0.710	0.710	72,618
2022-10-28	0.730	0.760	0.715	0.715	0.715	109,726
2022-10-27	0.740	0.755	0.720	0.720	0.720	71,905
2022-10-26	0.730	0.755	0.710	0.720	0.720	144,970
2022-10-25	0.710	0.720	0.680	0.715	0.715	349,077
2022-10-24	0.720	0.720	0.675	0.700	0.700	371,142
2022-10-21	0.725	0.730	0.705	0.720	0.720	94,162
2022-10-20	0.770	0.770	0.730	0.750	0.750	443,332
2022-10-19	0.795	0.795	0.765	0.765	0.765	5,494
2022-10-18	0.800	0.820	0.760	0.800	0.800	183,921
2022-10-17	0.820	0.830	0.785	0.785	0.785	130,187
2022-10-14	0.845	0.860	0.830	0.840	0.840	90,478
2022-10-13	0.850	0.860	0.825	0.860	0.860	30,961
2022-10-12	0.855	0.855	0.825	0.825	0.825	602
2022-10-11	0.815	0.860	0.815	0.860	0.860	23,375

← NewerPage 17 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.