Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.300	1.360	1.290	1.340	1.340	252,859
2022-04-19	1.310	1.335	1.265	1.265	1.265	165,382
2022-04-14	1.355	1.365	1.305	1.315	1.315	66,918
2022-04-13	1.300	1.365	1.250	1.330	1.330	143,304
2022-04-12	1.380	1.380	1.280	1.295	1.295	165,130
2022-04-11	1.385	1.410	1.330	1.380	1.380	175,456
2022-04-08	1.395	1.425	1.330	1.380	1.380	216,474
2022-04-07	1.340	1.415	1.340	1.350	1.350	437,184
2022-04-06	1.290	1.345	1.275	1.325	1.325	291,856
2022-04-05	1.295	1.295	1.225	1.265	1.265	313,688
2022-04-04	1.300	1.300	1.230	1.275	1.275	181,387
2022-04-01	1.370	1.370	1.265	1.295	1.295	353,622
2022-03-31	1.340	1.350	1.280	1.330	1.330	304,390
2022-03-30	1.300	1.350	1.265	1.340	1.340	793,086
2022-03-29	1.215	1.235	1.193	1.235	1.235	250,409
2022-03-28	1.270	1.270	1.155	1.190	1.190	432,000
2022-03-25	1.260	1.270	1.225	1.265	1.265	262,518
2022-03-24	1.220	1.280	1.195	1.235	1.235	476,383
2022-03-23	1.180	1.230	1.160	1.220	1.220	731,883
2022-03-22	1.100	1.180	1.065	1.150	1.150	802,016
2022-03-21	0.975	1.100	0.975	1.100	1.100	572,125
2022-03-18	0.950	0.975	0.935	0.975	0.975	140,849
2022-03-17	0.935	0.950	0.935	0.950	0.950	49,980
2022-03-16	0.950	0.965	0.900	0.925	0.925	290,406
2022-03-15	0.980	0.980	0.895	0.910	0.910	260,488
2022-03-14	0.990	1.000	0.965	0.975	0.975	140,903
2022-03-11	0.990	1.015	0.965	0.970	0.970	248,561
2022-03-10	0.990	0.990	0.950	0.960	0.960	87,275
2022-03-09	0.980	1.010	0.950	0.975	0.975	378,675
2022-03-08	0.995	1.000	0.930	0.930	0.930	252,659
2022-03-07	0.990	0.990	0.955	0.980	0.980	33,362
2022-03-04	0.975	1.010	0.940	0.995	0.995	520,719
2022-03-03	0.935	0.970	0.920	0.960	0.960	233,214
2022-03-02	0.880	0.925	0.880	0.900	0.900	194,460
2022-03-01	0.880	0.895	0.865	0.865	0.865	123,607
2022-02-28	0.900	0.900	0.855	0.870	0.870	131,355
2022-02-25	0.840	0.890	0.835	0.885	0.885	58,708
2022-02-24	0.895	0.900	0.815	0.855	0.855	347,569
2022-02-23	0.850	0.910	0.850	0.895	0.895	227,046
2022-02-22	0.915	0.915	0.848	0.870	0.870	283,034
2022-02-21	0.940	0.950	0.910	0.910	0.910	135,853
2022-02-18	0.985	0.985	0.945	0.960	0.960	102,563
2022-02-17	0.965	1.000	0.950	0.995	0.995	92,830
2022-02-16	0.930	1.000	0.925	0.965	0.965	118,150
2022-02-15	0.945	0.945	0.900	0.910	0.910	119,656
2022-02-14	0.960	0.960	0.950	0.950	0.950	35,631
2022-02-11	1.000	1.000	0.955	0.965	0.965	144,446
2022-02-10	1.010	1.015	0.965	1.000	1.000	160,399
2022-02-09	0.940	0.995	0.935	0.995	0.995	65,824
2022-02-08	0.935	0.945	0.930	0.930	0.930	83,297
2022-02-07	0.950	0.965	0.925	0.930	0.930	148,554
2022-02-04	0.930	0.945	0.920	0.945	0.945	37,733
2022-02-03	0.910	0.955	0.910	0.930	0.930	93,329
2022-02-02	0.970	0.970	0.900	0.900	0.900	139,362
2022-02-01	0.900	0.965	0.900	0.965	0.965	134,563
2022-01-31	0.915	0.935	0.895	0.900	0.900	334,703
2022-01-28	0.900	0.925	0.885	0.895	0.895	174,175
2022-01-27	0.910	0.930	0.860	0.880	0.880	380,395
2022-01-25	0.920	0.940	0.868	0.905	0.905	931,510
2022-01-24	0.970	0.970	0.920	0.920	0.920	233,027

← NewerPage 20 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.