Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.180 | 3.200 | 3.070 | 3.070 | 3.070 | 2,184,647 |
| 2026-07-23 | 3.470 | 3.530 | 3.290 | 3.330 | 3.330 | 1,688,264 |
| 2026-07-22 | 3.410 | 3.540 | 3.400 | 3.510 | 3.510 | 1,710,515 |
| 2026-07-21 | 3.260 | 3.300 | 3.170 | 3.230 | 3.230 | 2,185,338 |
| 2026-07-20 | 3.330 | 3.390 | 3.240 | 3.300 | 3.300 | 1,091,180 |
| 2026-07-17 | 3.390 | 3.410 | 3.250 | 3.270 | 3.270 | 2,495,261 |
| 2026-07-16 | 3.600 | 3.610 | 3.480 | 3.540 | 3.540 | 1,665,593 |
| 2026-07-15 | 3.800 | 3.860 | 3.620 | 3.660 | 3.660 | 1,516,642 |
| 2026-07-14 | 3.620 | 3.740 | 3.550 | 3.710 | 3.710 | 1,580,914 |
| 2026-07-13 | 3.600 | 3.740 | 3.470 | 3.550 | 3.550 | 1,532,223 |
| 2026-07-10 | 3.500 | 3.650 | 3.470 | 3.590 | 3.590 | 1,261,541 |
| 2026-07-09 | 3.440 | 3.490 | 3.260 | 3.440 | 3.440 | 1,466,660 |
| 2026-07-08 | 3.600 | 3.600 | 3.120 | 3.460 | 3.460 | 3,596,003 |
| 2026-07-07 | 4.120 | 4.120 | 3.940 | 4.030 | 4.030 | 757,570 |
| 2026-07-06 | 4.170 | 4.230 | 4.110 | 4.170 | 4.170 | 881,611 |
| 2026-07-03 | 4.140 | 4.170 | 3.870 | 4.150 | 4.150 | 1,305,710 |
| 2026-07-02 | 4.250 | 4.330 | 4.100 | 4.190 | 4.190 | 1,266,751 |
| 2026-07-01 | 4.420 | 4.510 | 4.250 | 4.320 | 4.320 | 1,601,108 |
| 2026-06-30 | 3.850 | 4.110 | 3.800 | 4.080 | 4.080 | 1,334,568 |
| 2026-06-29 | 3.730 | 3.850 | 3.680 | 3.850 | 3.850 | 1,742,258 |
| 2026-06-26 | 3.790 | 3.830 | 3.645 | 3.650 | 3.650 | 2,290,954 |
| 2026-06-25 | 3.950 | 4.060 | 3.760 | 3.830 | 3.830 | 1,769,409 |
| 2026-06-24 | 4.190 | 4.280 | 4.140 | 4.230 | 4.230 | 1,104,084 |
| 2026-06-23 | 4.300 | 4.345 | 4.140 | 4.190 | 4.190 | 1,084,815 |
| 2026-06-22 | 4.360 | 4.420 | 4.280 | 4.350 | 4.350 | 1,006,117 |
| 2026-06-19 | 4.480 | 4.640 | 4.330 | 4.360 | 4.360 | 1,699,130 |
| 2026-06-18 | 4.520 | 4.630 | 4.470 | 4.500 | 4.500 | 1,143,481 |
| 2026-06-17 | 4.570 | 4.790 | 4.520 | 4.570 | 4.570 | 1,355,056 |
| 2026-06-16 | 4.990 | 4.990 | 4.360 | 4.690 | 4.690 | 3,554,906 |
| 2026-06-15 | 5.600 | 5.710 | 5.370 | 5.440 | 5.440 | 2,268,812 |
| 2026-06-12 | 5.250 | 5.270 | 5.060 | 5.120 | 5.120 | 778,279 |
| 2026-06-11 | 4.900 | 5.140 | 4.810 | 5.030 | 5.030 | 1,122,231 |
| 2026-06-10 | 5.150 | 5.160 | 4.930 | 5.060 | 5.060 | 1,980,462 |
| 2026-06-09 | 5.090 | 5.240 | 4.980 | 5.240 | 5.240 | 821,250 |
| 2026-06-05 | 5.550 | 5.615 | 5.350 | 5.430 | 5.430 | 709,790 |
| 2026-06-04 | 5.500 | 5.775 | 5.240 | 5.650 | 5.650 | 1,981,244 |
| 2026-06-03 | 6.100 | 6.200 | 5.800 | 5.920 | 5.920 | 2,307,383 |
| 2026-06-02 | 6.050 | 6.230 | 5.840 | 6.010 | 6.010 | 1,584,759 |
| 2026-06-01 | 5.830 | 6.080 | 5.760 | 5.870 | 5.870 | 1,208,371 |
| 2026-05-29 | 5.500 | 5.830 | 5.445 | 5.830 | 5.830 | 2,313,149 |
| 2026-05-28 | 5.560 | 5.560 | 5.260 | 5.320 | 5.320 | 871,617 |
| 2026-05-27 | 5.430 | 5.540 | 5.390 | 5.440 | 5.440 | 782,166 |
| 2026-05-26 | 5.580 | 5.590 | 5.270 | 5.270 | 5.270 | 899,589 |
| 2026-05-25 | 5.300 | 5.660 | 5.240 | 5.560 | 5.560 | 1,234,946 |
| 2026-05-22 | 5.100 | 5.250 | 5.040 | 5.130 | 5.130 | 715,865 |
| 2026-05-21 | 4.960 | 5.100 | 4.810 | 4.900 | 4.900 | 1,076,932 |
| 2026-05-20 | 4.710 | 4.790 | 4.640 | 4.660 | 4.660 | 856,502 |
| 2026-05-19 | 5.000 | 5.110 | 4.790 | 4.870 | 4.870 | 748,999 |
| 2026-05-18 | 5.070 | 5.240 | 4.900 | 4.940 | 4.940 | 1,346,955 |
| 2026-05-15 | 5.450 | 5.520 | 5.210 | 5.210 | 5.210 | 985,718 |
| 2026-05-14 | 5.780 | 5.840 | 5.680 | 5.730 | 5.730 | 1,100,249 |
| 2026-05-13 | 5.690 | 5.780 | 5.560 | 5.670 | 5.670 | 877,587 |
| 2026-05-12 | 5.680 | 5.840 | 5.600 | 5.740 | 5.740 | 840,034 |
| 2026-05-11 | 5.480 | 5.800 | 5.395 | 5.770 | 5.770 | 1,009,133 |
| 2026-05-08 | 5.340 | 5.700 | 5.310 | 5.650 | 5.650 | 2,179,244 |
| 2026-05-07 | 5.060 | 5.270 | 5.060 | 5.270 | 5.270 | 1,807,257 |
| 2026-05-06 | 4.670 | 4.900 | 4.660 | 4.780 | 4.780 | 1,347,722 |
| 2026-05-05 | 4.600 | 4.675 | 4.530 | 4.650 | 4.650 | 1,138,895 |
| 2026-05-04 | 4.500 | 4.670 | 4.350 | 4.670 | 4.670 | 2,012,577 |
| 2026-05-01 | 4.610 | 4.850 | 4.370 | 4.500 | 4.500 | 3,953,769 |
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.