Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	0.810	0.845	0.805	0.845	0.845	3,201
2022-10-07	0.875	0.875	0.835	0.835	0.835	26,322
2022-10-06	0.860	0.860	0.860	0.860	0.860	0
2022-10-05	0.860	0.880	0.850	0.860	0.860	63,569
2022-10-04	0.880	0.880	0.815	0.850	0.850	93,614
2022-10-03	0.890	0.890	0.890	0.890	0.890	21,200
2022-09-30	0.850	0.900	0.850	0.890	0.890	60,247
2022-09-29	0.835	0.870	0.830	0.870	0.870	120,676
2022-09-28	0.850	0.850	0.760	0.800	0.800	555,165
2022-09-27	0.840	0.875	0.830	0.850	0.850	187,128
2022-09-26	0.930	0.930	0.830	0.835	0.835	206,305
2022-09-23	0.960	0.960	0.890	0.925	0.925	553,854
2022-09-21	0.950	0.975	0.950	0.950	0.950	117,244
2022-09-20	0.975	1.010	0.960	0.980	0.980	144,024
2022-09-19	0.950	0.970	0.930	0.930	0.930	39,526
2022-09-16	0.930	0.950	0.875	0.910	0.910	171,488
2022-09-15	0.950	0.990	0.870	0.945	0.945	279,979
2022-09-14	0.890	0.960	0.890	0.940	0.940	312,023
2022-09-13	0.970	0.970	0.910	0.920	0.920	339,881
2022-09-12	0.960	0.975	0.905	0.935	0.935	732,059
2022-09-09	0.890	0.990	0.870	0.940	0.940	281,501
2022-09-08	0.805	0.910	0.805	0.855	0.855	474,354
2022-09-07	0.855	0.855	0.855	0.855	0.855	0
2022-09-06	0.855	0.855	0.855	0.855	0.855	0
2022-09-05	0.900	0.900	0.835	0.855	0.855	46,657
2022-09-02	0.940	0.950	0.805	0.895	0.895	174,384
2022-09-01	0.955	0.955	0.865	0.940	0.940	277,562
2022-08-31	1.000	1.000	0.850	0.960	0.960	446,469
2022-08-30	1.000	1.000	0.980	0.980	0.980	111,858
2022-08-29	0.950	0.990	0.950	0.980	0.980	88,074
2022-08-26	1.000	1.010	0.990	1.000	1.000	96,574
2022-08-25	1.000	1.010	0.980	1.000	1.000	457,967
2022-08-24	0.980	1.000	0.940	1.000	1.000	223,290
2022-08-23	0.980	0.980	0.940	0.980	0.980	292,561
2022-08-22	1.000	1.040	0.920	0.940	0.940	280,846
2022-08-19	1.000	1.000	0.970	0.990	0.990	73,414
2022-08-18	1.000	1.030	0.975	0.990	0.990	139,090
2022-08-17	0.990	1.015	0.940	0.975	0.975	330,256
2022-08-16	0.920	0.975	0.895	0.975	0.975	435,930
2022-08-15	0.900	0.920	0.880	0.890	0.890	507,239
2022-08-12	0.900	0.900	0.830	0.850	0.850	160,824
2022-08-11	0.850	0.880	0.790	0.810	0.810	83,866
2022-08-10	0.795	0.850	0.795	0.845	0.845	111,982
2022-08-09	0.700	0.820	0.700	0.795	0.795	319,620
2022-08-08	0.660	0.710	0.660	0.675	0.675	284,509
2022-08-05	0.700	0.735	0.670	0.695	0.695	288,146
2022-08-04	0.700	0.700	0.680	0.690	0.690	193,961
2022-08-03	0.680	0.705	0.680	0.700	0.700	75,135
2022-08-02	0.720	0.720	0.680	0.680	0.680	65,468
2022-08-01	0.700	0.720	0.690	0.720	0.720	53,068
2022-07-29	0.740	0.740	0.695	0.700	0.700	140,139
2022-07-28	0.710	0.720	0.695	0.705	0.705	152,749
2022-07-27	0.710	0.710	0.710	0.710	0.710	0
2022-07-26	0.685	0.720	0.685	0.710	0.710	118,801
2022-07-25	0.730	0.730	0.680	0.700	0.700	149,524
2022-07-22	0.700	0.740	0.690	0.720	0.720	222,896
2022-07-21	0.700	0.720	0.685	0.700	0.700	281,214
2022-07-20	0.695	0.725	0.675	0.695	0.695	117,291
2022-07-19	0.700	0.700	0.690	0.700	0.700	96,294
2022-07-18	0.700	0.725	0.685	0.720	0.720	220,910

← NewerPage 18 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.