Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.700	0.700	0.665	0.700	0.700	98,807
2022-07-14	0.680	0.715	0.675	0.690	0.690	93,327
2022-07-13	0.665	0.670	0.630	0.665	0.665	323,321
2022-07-12	0.680	0.680	0.650	0.665	0.665	95,004
2022-07-11	0.680	0.690	0.625	0.630	0.630	111,630
2022-07-08	0.650	0.685	0.650	0.670	0.670	40,778
2022-07-07	0.730	0.740	0.665	0.670	0.670	210,095
2022-07-06	0.740	0.750	0.700	0.720	0.720	188,737
2022-07-05	0.750	0.775	0.735	0.775	0.775	52,683
2022-07-04	0.790	0.790	0.705	0.735	0.735	87,357
2022-07-01	0.810	0.810	0.730	0.740	0.740	150,049
2022-06-30	0.795	0.820	0.730	0.820	0.820	248,766
2022-06-29	0.790	0.810	0.735	0.810	0.810	201,271
2022-06-28	0.875	0.875	0.770	0.810	0.810	53,353
2022-06-27	0.850	0.880	0.790	0.880	0.880	67,213
2022-06-24	0.850	0.850	0.790	0.830	0.830	151,029
2022-06-23	0.870	0.915	0.835	0.860	0.860	982,260
2022-06-22	0.895	0.905	0.840	0.890	0.890	328,659
2022-06-21	0.820	0.860	0.800	0.830	0.830	2,367,302
2022-06-20	0.795	0.820	0.770	0.815	0.815	129,679
2022-06-17	0.750	0.795	0.725	0.795	0.795	209,889
2022-06-16	0.680	0.750	0.655	0.745	0.745	291,882
2022-06-15	0.685	0.685	0.610	0.680	0.680	367,607
2022-06-14	0.690	0.690	0.600	0.625	0.625	373,912
2022-06-10	0.770	0.775	0.690	0.760	0.760	723,094
2022-06-09	0.780	0.785	0.720	0.740	0.740	334,800
2022-06-08	0.800	0.830	0.775	0.780	0.780	237,784
2022-06-07	0.840	0.840	0.760	0.770	0.770	247,441
2022-06-06	0.828	0.840	0.750	0.780	0.780	231,895
2022-06-03	0.830	0.850	0.810	0.833	0.833	170,801
2022-06-02	0.840	0.845	0.775	0.830	0.830	252,024
2022-06-01	0.875	0.875	0.810	0.810	0.810	161,809
2022-05-31	0.890	0.890	0.845	0.890	0.890	160,672
2022-05-30	0.840	0.880	0.800	0.880	0.880	245,999
2022-05-27	0.790	0.825	0.780	0.780	0.780	211,407
2022-05-26	0.800	0.800	0.720	0.780	0.780	54,041
2022-05-25	0.840	0.860	0.770	0.800	0.800	332,978
2022-05-24	0.880	0.880	0.830	0.840	0.840	138,740
2022-05-23	0.880	0.880	0.825	0.880	0.880	150,316
2022-05-20	0.870	0.925	0.840	0.880	0.880	170,541
2022-05-19	0.870	0.870	0.810	0.835	0.835	137,636
2022-05-18	0.945	0.945	0.825	0.860	0.860	192,490
2022-05-17	0.900	0.920	0.860	0.860	0.860	102,098
2022-05-16	0.850	0.905	0.840	0.905	0.905	160,995
2022-05-13	0.880	0.885	0.820	0.860	0.860	195,418
2022-05-12	0.950	0.950	0.855	0.865	0.865	351,586
2022-05-11	0.970	0.970	0.870	0.945	0.945	213,894
2022-05-10	0.920	0.965	0.865	0.950	0.950	243,709
2022-05-09	0.995	0.995	0.925	0.925	0.925	166,997
2022-05-06	1.070	1.085	0.980	0.985	0.985	537,699
2022-05-05	1.100	1.115	1.055	1.090	1.090	232,015
2022-05-04	1.070	1.130	1.025	1.025	1.025	614,875
2022-05-03	1.090	1.145	1.070	1.070	1.070	765,633
2022-05-02	1.170	1.170	1.065	1.080	1.080	191,811
2022-04-29	1.150	1.165	1.090	1.160	1.160	336,724
2022-04-28	1.130	1.150	1.035	1.150	1.150	520,378
2022-04-27	1.100	1.130	1.070	1.070	1.070	211,027
2022-04-26	1.200	1.200	1.115	1.130	1.130	352,103
2022-04-22	1.295	1.300	1.235	1.260	1.260	141,868
2022-04-21	1.340	1.395	1.325	1.345	1.345	280,140

← NewerPage 19 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.