Iperionx Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.040	1.055	0.950	0.980	0.980	300,407
2022-01-20	1.015	1.065	1.000	1.030	1.030	324,548
2022-01-19	1.010	1.030	0.980	1.000	1.000	213,717
2022-01-18	0.945	1.010	0.940	0.985	0.985	653,393
2022-01-17	0.965	0.970	0.920	0.935	0.935	164,940
2022-01-14	0.970	0.970	0.920	0.950	0.950	170,028
2022-01-13	0.930	0.950	0.915	0.950	0.950	140,792
2022-01-12	0.930	0.930	0.900	0.920	0.920	102,679
2022-01-11	0.930	0.940	0.915	0.920	0.920	75,972
2022-01-10	0.975	0.975	0.930	0.930	0.930	74,581
2022-01-07	0.920	0.975	0.920	0.940	0.940	52,223
2022-01-06	0.955	0.970	0.895	0.910	0.910	264,887
2022-01-05	0.940	0.990	0.940	0.950	0.950	251,215
2022-01-04	0.910	0.950	0.910	0.940	0.940	89,234
2021-12-31	0.910	0.930	0.905	0.910	0.910	71,720
2021-12-30	0.900	0.900	0.890	0.900	0.900	83,566
2021-12-29	0.880	0.900	0.880	0.900	0.900	25,780
2021-12-24	0.850	0.910	0.850	0.910	0.910	102,420
2021-12-23	0.860	0.900	0.845	0.845	0.845	199,910
2021-12-22	0.860	0.870	0.845	0.845	0.845	328,652
2021-12-21	0.870	0.870	0.850	0.870	0.870	172,693
2021-12-20	0.885	0.885	0.850	0.850	0.850	45,263
2021-12-17	0.910	0.910	0.880	0.880	0.880	102,588
2021-12-16	0.900	0.910	0.895	0.900	0.900	185,364
2021-12-15	0.920	0.920	0.855	0.855	0.855	207,251
2021-12-14	0.955	0.955	0.905	0.905	0.905	157,845
2021-12-13	0.940	0.960	0.915	0.950	0.950	260,673
2021-12-10	0.940	0.940	0.920	0.940	0.940	89,532
2021-12-09	0.930	0.930	0.898	0.930	0.930	192,455
2021-12-08	0.900	0.920	0.885	0.920	0.920	223,545
2021-12-07	0.880	0.890	0.860	0.865	0.865	105,515
2021-12-06	0.910	0.910	0.810	0.830	0.830	430,824
2021-12-03	0.830	0.845	0.800	0.830	0.830	279,585
2021-12-02	0.880	0.880	0.830	0.850	0.850	193,912
2021-12-01	0.890	0.890	0.855	0.860	0.860	142,100
2021-11-30	0.870	0.940	0.870	0.905	0.905	414,921
2021-11-29	0.865	0.870	0.850	0.865	0.865	446,077
2021-11-26	0.870	0.885	0.870	0.885	0.885	384,971
2021-11-25	0.910	0.910	0.850	0.880	0.880	405,619
2021-11-24	0.935	0.935	0.880	0.880	0.880	258,552
2021-11-23	0.960	0.960	0.880	0.900	0.900	703,559
2021-11-22	0.970	0.970	0.940	0.945	0.945	345,071
2021-11-19	0.970	0.995	0.955	0.955	0.955	236,630
2021-11-18	0.925	0.960	0.920	0.940	0.940	212,097
2021-11-17	0.985	0.985	0.910	0.910	0.910	625,248
2021-11-16	1.000	1.020	0.960	0.960	0.960	546,363
2021-11-15	1.035	1.050	0.990	0.990	0.990	462,530
2021-11-12	1.005	1.075	1.005	1.030	1.030	876,761
2021-11-11	0.940	1.000	0.930	0.990	0.990	238,051
2021-11-10	0.930	0.960	0.925	0.945	0.945	257,962
2021-11-09	0.975	0.975	0.915	0.915	0.915	385,483
2021-11-08	0.995	0.995	0.955	0.955	0.955	351,799
2021-11-05	0.995	0.995	0.965	0.965	0.965	40,275
2021-11-04	0.980	1.000	0.960	0.990	0.990	236,402
2021-11-03	0.985	1.000	0.960	0.965	0.965	352,454
2021-11-02	1.005	1.005	0.975	0.980	0.980	355,713
2021-11-01	1.020	1.020	0.975	0.985	0.985	228,229
2021-10-29	1.020	1.030	0.985	1.000	1.000	431,544
2021-10-28	1.015	1.015	0.985	1.005	1.005	251,456
2021-10-27	1.000	1.015	0.975	0.985	0.985	283,760

← NewerPage 21 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.