Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 4.080 | 4.250 | 4.020 | 4.100 | 4.100 | 1,527,176 |
| 2026-04-29 | 4.130 | 4.280 | 4.110 | 4.180 | 4.180 | 1,295,897 |
| 2026-04-28 | 4.320 | 4.680 | 4.310 | 4.420 | 4.420 | 1,639,455 |
| 2026-04-27 | 4.020 | 4.380 | 4.010 | 4.270 | 4.270 | 965,869 |
| 2026-04-24 | 4.180 | 4.230 | 4.050 | 4.080 | 4.080 | 1,015,913 |
| 2026-04-23 | 4.350 | 4.400 | 4.250 | 4.330 | 4.330 | 1,174,214 |
| 2026-04-22 | 4.090 | 4.290 | 3.930 | 4.240 | 4.240 | 1,625,069 |
| 2026-04-21 | 4.360 | 4.430 | 4.230 | 4.280 | 4.280 | 1,083,032 |
| 2026-04-20 | 4.530 | 4.540 | 4.330 | 4.390 | 4.390 | 1,234,951 |
| 2026-04-17 | 4.640 | 4.710 | 4.500 | 4.550 | 4.550 | 1,022,053 |
| 2026-04-16 | 4.770 | 4.830 | 4.570 | 4.660 | 4.660 | 1,177,820 |
| 2026-04-15 | 4.740 | 4.910 | 4.610 | 4.730 | 4.730 | 1,445,002 |
| 2026-04-14 | 4.770 | 4.950 | 4.740 | 4.830 | 4.830 | 2,256,893 |
| 2026-04-13 | 4.380 | 4.400 | 4.230 | 4.380 | 4.380 | 1,247,680 |
| 2026-04-10 | 4.400 | 4.550 | 4.390 | 4.470 | 4.470 | 1,165,274 |
| 2026-04-09 | 4.430 | 4.460 | 4.240 | 4.420 | 4.420 | 1,167,131 |
| 2026-04-08 | 4.160 | 4.500 | 4.120 | 4.420 | 4.420 | 2,697,218 |
| 2026-04-07 | 3.940 | 4.050 | 3.870 | 4.010 | 4.010 | 1,800,938 |
| 2026-04-02 | 3.910 | 4.100 | 3.690 | 3.790 | 3.790 | 2,518,258 |
| 2026-04-01 | 3.770 | 3.850 | 3.710 | 3.840 | 3.840 | 1,667,771 |
| 2026-03-31 | 3.290 | 3.620 | 3.230 | 3.510 | 3.510 | 2,116,761 |
| 2026-03-30 | 3.240 | 3.430 | 3.190 | 3.380 | 3.380 | 1,741,644 |
| 2026-03-27 | 3.100 | 3.260 | 3.050 | 3.210 | 3.210 | 2,800,916 |
| 2026-03-26 | 3.340 | 3.460 | 3.260 | 3.330 | 3.330 | 2,337,868 |
| 2026-03-25 | 3.360 | 3.480 | 3.290 | 3.430 | 3.430 | 1,891,910 |
| 2026-03-24 | 3.530 | 3.590 | 3.280 | 3.330 | 3.330 | 2,249,647 |
| 2026-03-23 | 3.310 | 3.330 | 3.170 | 3.210 | 3.210 | 2,549,425 |
| 2026-03-20 | 3.460 | 3.640 | 3.420 | 3.520 | 3.520 | 2,664,965 |
| 2026-03-19 | 3.760 | 3.770 | 3.550 | 3.560 | 3.560 | 3,713,547 |
| 2026-03-18 | 4.200 | 4.215 | 3.900 | 4.050 | 4.050 | 2,833,892 |
| 2026-03-17 | 4.130 | 4.350 | 4.095 | 4.250 | 4.250 | 2,175,352 |
| 2026-03-16 | 4.950 | 4.950 | 3.985 | 4.090 | 4.090 | 4,096,106 |
| 2026-03-13 | 5.890 | 5.890 | 5.260 | 5.260 | 5.260 | 2,150,398 |
| 2026-03-12 | 6.930 | 6.930 | 5.860 | 6.120 | 6.120 | 2,102,503 |
| 2026-03-11 | 6.920 | 7.310 | 6.900 | 7.140 | 7.140 | 1,127,086 |
| 2026-03-10 | 6.740 | 6.820 | 6.630 | 6.790 | 6.790 | 657,383 |
| 2026-03-09 | 6.560 | 6.670 | 6.310 | 6.550 | 6.550 | 941,634 |
| 2026-03-06 | 6.920 | 7.060 | 6.670 | 6.910 | 6.910 | 734,065 |
| 2026-03-05 | 6.930 | 7.350 | 6.920 | 7.290 | 7.290 | 959,129 |
| 2026-03-04 | 6.710 | 6.905 | 6.640 | 6.660 | 6.660 | 522,082 |
| 2026-03-03 | 6.930 | 7.350 | 6.900 | 6.970 | 6.970 | 718,483 |
| 2026-03-02 | 6.610 | 6.880 | 6.610 | 6.840 | 6.840 | 581,135 |
| 2026-02-27 | 6.600 | 6.900 | 6.600 | 6.720 | 6.720 | 762,119 |
| 2026-02-26 | 6.670 | 6.920 | 6.670 | 6.720 | 6.720 | 723,910 |
| 2026-02-25 | 6.390 | 6.640 | 6.390 | 6.590 | 6.590 | 794,573 |
| 2026-02-24 | 6.110 | 6.210 | 5.990 | 6.110 | 6.110 | 865,967 |
| 2026-02-23 | 5.930 | 5.980 | 5.765 | 5.850 | 5.850 | 340,657 |
| 2026-02-20 | 6.040 | 6.070 | 5.850 | 5.930 | 5.930 | 501,699 |
| 2026-02-19 | 5.880 | 6.160 | 5.770 | 5.980 | 5.980 | 995,460 |
| 2026-02-18 | 5.690 | 5.880 | 5.690 | 5.830 | 5.830 | 435,859 |
| 2026-02-17 | 5.700 | 5.780 | 5.500 | 5.680 | 5.680 | 464,760 |
| 2026-02-16 | 5.610 | 5.800 | 5.570 | 5.710 | 5.710 | 794,446 |
| 2026-02-13 | 5.650 | 5.700 | 5.450 | 5.550 | 5.550 | 1,076,478 |
| 2026-02-12 | 6.060 | 6.250 | 5.730 | 5.800 | 5.800 | 968,082 |
| 2026-02-11 | 6.200 | 6.240 | 5.960 | 6.050 | 6.050 | 665,892 |
| 2026-02-10 | 6.200 | 6.350 | 6.120 | 6.180 | 6.180 | 735,181 |
| 2026-02-09 | 6.070 | 6.270 | 6.060 | 6.160 | 6.160 | 1,015,112 |
| 2026-02-06 | 6.090 | 6.170 | 5.760 | 5.780 | 5.780 | 1,816,113 |
| 2026-02-05 | 6.550 | 6.650 | 6.320 | 6.370 | 6.370 | 1,906,543 |
| 2026-02-04 | 7.020 | 7.050 | 6.720 | 6.820 | 6.820 | 1,439,296 |
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.