Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.950 | 7.100 | 6.745 | 6.790 | 6.790 | 820,169 |
| 2026-02-02 | 7.060 | 7.130 | 6.560 | 6.760 | 6.760 | 1,752,728 |
| 2026-01-30 | 7.700 | 7.850 | 7.300 | 7.350 | 7.350 | 1,590,396 |
| 2026-01-29 | 8.030 | 8.080 | 7.190 | 7.670 | 7.670 | 2,318,377 |
| 2026-01-28 | 8.040 | 8.050 | 7.880 | 8.040 | 8.040 | 1,248,492 |
| 2026-01-27 | 8.400 | 8.440 | 7.850 | 8.050 | 8.050 | 1,678,466 |
| 2026-01-23 | 8.100 | 8.505 | 8.100 | 8.370 | 8.370 | 1,964,971 |
| 2026-01-22 | 7.690 | 7.900 | 7.480 | 7.790 | 7.790 | 1,070,265 |
| 2026-01-21 | 7.010 | 7.405 | 6.990 | 7.390 | 7.390 | 986,142 |
| 2026-01-20 | 7.060 | 7.060 | 6.850 | 6.940 | 6.940 | 921,513 |
| 2026-01-19 | 7.090 | 7.180 | 6.840 | 7.100 | 7.100 | 762,335 |
| 2026-01-16 | 7.270 | 7.370 | 7.060 | 7.170 | 7.170 | 1,016,965 |
| 2026-01-15 | 7.240 | 7.400 | 6.920 | 6.990 | 6.990 | 1,886,915 |
| 2026-01-14 | 6.960 | 7.320 | 6.880 | 7.160 | 7.160 | 1,734,950 |
| 2026-01-13 | 6.670 | 6.830 | 6.630 | 6.680 | 6.680 | 1,035,020 |
| 2026-01-12 | 6.480 | 6.570 | 6.435 | 6.520 | 6.520 | 844,087 |
| 2026-01-09 | 6.480 | 6.530 | 6.320 | 6.370 | 6.370 | 754,314 |
| 2026-01-08 | 6.650 | 6.880 | 6.410 | 6.440 | 6.440 | 793,787 |
| 2026-01-07 | 6.250 | 6.790 | 6.220 | 6.620 | 6.620 | 2,265,033 |
| 2026-01-06 | 6.230 | 6.250 | 6.050 | 6.150 | 6.150 | 1,335,211 |
| 2026-01-05 | 5.860 | 6.240 | 5.780 | 6.190 | 6.190 | 1,476,374 |
| 2026-01-02 | 5.510 | 5.820 | 5.510 | 5.790 | 5.790 | 637,058 |
| 2025-12-31 | 5.370 | 5.630 | 5.370 | 5.600 | 5.600 | 653,379 |
| 2025-12-30 | 5.550 | 5.580 | 5.340 | 5.560 | 5.560 | 502,730 |
| 2025-12-29 | 5.560 | 5.860 | 5.440 | 5.550 | 5.550 | 444,892 |
| 2025-12-24 | 5.270 | 5.610 | 5.160 | 5.560 | 5.560 | 922,410 |
| 2025-12-23 | 5.250 | 5.380 | 5.085 | 5.170 | 5.170 | 539,130 |
| 2025-12-22 | 5.080 | 5.290 | 5.035 | 5.220 | 5.220 | 599,194 |
| 2025-12-19 | 4.840 | 5.070 | 4.825 | 5.030 | 5.030 | 1,958,183 |
| 2025-12-18 | 4.650 | 4.800 | 4.610 | 4.770 | 4.770 | 757,370 |
| 2025-12-17 | 4.950 | 5.000 | 4.775 | 4.830 | 4.830 | 807,875 |
| 2025-12-16 | 5.100 | 5.130 | 4.870 | 4.980 | 4.980 | 1,409,857 |
| 2025-12-15 | 5.350 | 5.460 | 5.220 | 5.320 | 5.320 | 769,679 |
| 2025-12-12 | 5.460 | 5.500 | 5.305 | 5.350 | 5.350 | 827,260 |
| 2025-12-11 | 5.380 | 5.510 | 5.200 | 5.250 | 5.250 | 1,216,564 |
| 2025-12-10 | 5.250 | 5.500 | 5.180 | 5.390 | 5.390 | 1,391,895 |
| 2025-12-09 | 5.130 | 5.165 | 4.990 | 5.120 | 5.120 | 829,896 |
| 2025-12-08 | 5.000 | 5.110 | 4.880 | 5.050 | 5.050 | 828,102 |
| 2025-12-05 | 5.000 | 5.065 | 4.850 | 5.020 | 5.020 | 841,473 |
| 2025-12-04 | 4.970 | 5.050 | 4.820 | 4.870 | 4.870 | 957,999 |
| 2025-12-03 | 4.840 | 4.980 | 4.820 | 4.920 | 4.920 | 666,212 |
| 2025-12-02 | 4.850 | 5.100 | 4.800 | 5.000 | 5.000 | 748,059 |
| 2025-12-01 | 5.190 | 5.310 | 4.990 | 5.000 | 5.000 | 770,375 |
| 2025-11-28 | 5.240 | 5.370 | 5.080 | 5.110 | 5.110 | 861,110 |
| 2025-11-27 | 5.120 | 5.200 | 5.015 | 5.090 | 5.090 | 1,292,431 |
| 2025-11-26 | 5.040 | 5.120 | 4.805 | 4.850 | 4.850 | 1,183,757 |
| 2025-11-25 | 4.590 | 4.895 | 4.590 | 4.880 | 4.880 | 1,746,381 |
| 2025-11-24 | 4.580 | 4.660 | 4.300 | 4.410 | 4.410 | 1,807,634 |
| 2025-11-21 | 4.650 | 4.650 | 4.425 | 4.440 | 4.440 | 2,165,589 |
| 2025-11-20 | 4.840 | 5.135 | 4.800 | 4.910 | 4.910 | 1,056,920 |
| 2025-11-19 | 4.800 | 4.935 | 4.640 | 4.770 | 4.770 | 1,699,517 |
| 2025-11-18 | 5.100 | 5.320 | 4.890 | 4.930 | 4.930 | 4,216,513 |
| 2025-11-17 | 4.490 | 5.505 | 4.240 | 5.440 | 5.440 | 6,495,978 |
| 2025-11-14 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2025-11-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 0 |
| 2025-11-12 | 5.740 | 5.830 | 5.580 | 5.610 | 5.610 | 1,731,024 |
| 2025-11-11 | 5.730 | 5.800 | 5.570 | 5.740 | 5.740 | 1,087,100 |
| 2025-11-10 | 5.880 | 6.040 | 5.840 | 5.930 | 5.930 | 1,306,429 |
| 2025-11-07 | 5.680 | 5.690 | 5.490 | 5.520 | 5.520 | 1,426,560 |
| 2025-11-06 | 6.100 | 6.150 | 5.750 | 5.850 | 5.850 | 1,707,100 |
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.