Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.150 | 6.170 | 5.840 | 6.010 | 6.010 | 1,685,400 |
| 2025-11-04 | 6.560 | 6.565 | 6.170 | 6.290 | 6.290 | 1,778,871 |
| 2025-11-03 | 6.930 | 6.930 | 6.560 | 6.630 | 6.630 | 803,573 |
| 2025-10-31 | 6.750 | 6.970 | 6.700 | 6.800 | 6.800 | 739,478 |
| 2025-10-30 | 6.880 | 6.990 | 6.760 | 6.790 | 6.790 | 666,203 |
| 2025-10-29 | 7.000 | 7.050 | 6.860 | 6.880 | 6.880 | 629,356 |
| 2025-10-28 | 7.000 | 7.050 | 6.720 | 6.930 | 6.930 | 1,923,083 |
| 2025-10-27 | 7.570 | 7.610 | 7.160 | 7.160 | 7.160 | 1,237,834 |
| 2025-10-24 | 7.460 | 7.550 | 7.400 | 7.470 | 7.470 | 1,032,204 |
| 2025-10-23 | 7.530 | 7.570 | 7.330 | 7.450 | 7.450 | 2,534,653 |
| 2025-10-22 | 7.930 | 8.070 | 7.620 | 7.720 | 7.720 | 1,587,853 |
| 2025-10-21 | 8.200 | 8.400 | 8.040 | 8.300 | 8.300 | 1,423,110 |
| 2025-10-20 | 7.800 | 7.920 | 7.660 | 7.770 | 7.770 | 941,025 |
| 2025-10-17 | 8.340 | 8.350 | 7.770 | 7.770 | 7.770 | 1,478,753 |
| 2025-10-16 | 8.900 | 9.030 | 8.385 | 8.430 | 8.430 | 1,648,771 |
| 2025-10-15 | 8.780 | 9.205 | 8.650 | 9.100 | 9.100 | 2,815,431 |
| 2025-10-14 | 8.520 | 8.730 | 8.140 | 8.200 | 8.200 | 2,342,881 |
| 2025-10-13 | 8.110 | 8.310 | 7.630 | 7.980 | 7.980 | 881,692 |
| 2025-10-10 | 8.300 | 8.495 | 8.145 | 8.200 | 8.200 | 1,148,329 |
| 2025-10-09 | 8.480 | 8.480 | 8.180 | 8.250 | 8.250 | 1,326,517 |
| 2025-10-08 | 8.430 | 8.500 | 8.250 | 8.350 | 8.350 | 1,613,476 |
| 2025-10-07 | 8.380 | 8.410 | 7.900 | 8.030 | 8.030 | 1,848,886 |
| 2025-10-06 | 8.350 | 8.400 | 8.005 | 8.230 | 8.230 | 1,054,822 |
| 2025-10-03 | 8.080 | 8.380 | 8.020 | 8.260 | 8.260 | 1,724,394 |
| 2025-10-02 | 7.960 | 8.030 | 7.730 | 7.950 | 7.950 | 2,157,470 |
| 2025-10-01 | 7.520 | 7.740 | 7.330 | 7.700 | 7.700 | 1,232,564 |
| 2025-09-30 | 7.800 | 7.900 | 7.490 | 7.540 | 7.540 | 2,082,737 |
| 2025-09-29 | 7.630 | 8.100 | 7.530 | 7.960 | 7.960 | 1,809,660 |
| 2025-09-26 | 7.380 | 7.840 | 7.300 | 7.700 | 7.700 | 5,403,076 |
| 2025-09-25 | 7.040 | 7.310 | 6.960 | 7.260 | 7.260 | 1,563,956 |
| 2025-09-24 | 6.840 | 7.120 | 6.755 | 7.060 | 7.060 | 1,752,942 |
| 2025-09-23 | 6.750 | 7.100 | 6.750 | 6.980 | 6.980 | 2,935,999 |
| 2025-09-22 | 6.420 | 6.720 | 6.315 | 6.710 | 6.710 | 2,043,346 |
| 2025-09-19 | 6.590 | 6.680 | 6.420 | 6.450 | 6.450 | 16,010,661 |
| 2025-09-18 | 6.490 | 6.560 | 6.170 | 6.440 | 6.440 | 2,527,049 |
| 2025-09-17 | 6.630 | 6.730 | 6.410 | 6.620 | 6.620 | 1,809,498 |
| 2025-09-16 | 6.850 | 6.980 | 6.600 | 6.600 | 6.600 | 2,090,350 |
| 2025-09-15 | 6.570 | 6.720 | 6.395 | 6.640 | 6.640 | 1,560,935 |
| 2025-09-12 | 6.540 | 6.835 | 6.540 | 6.630 | 6.630 | 1,154,413 |
| 2025-09-11 | 6.680 | 6.760 | 6.440 | 6.530 | 6.530 | 1,570,183 |
| 2025-09-10 | 6.640 | 6.860 | 6.600 | 6.710 | 6.710 | 1,641,672 |
| 2025-09-09 | 7.490 | 7.490 | 6.690 | 6.690 | 6.690 | 1,628,198 |
| 2025-09-08 | 7.500 | 7.600 | 7.270 | 7.430 | 7.430 | 1,932,855 |
| 2025-09-05 | 7.330 | 7.380 | 7.120 | 7.280 | 7.280 | 1,358,497 |
| 2025-09-04 | 7.420 | 7.560 | 7.255 | 7.320 | 7.320 | 1,698,716 |
| 2025-09-03 | 7.310 | 7.540 | 7.195 | 7.250 | 7.250 | 2,959,071 |
| 2025-09-02 | 7.420 | 7.470 | 6.660 | 7.090 | 7.090 | 2,441,829 |
| 2025-09-01 | 6.780 | 7.060 | 6.750 | 7.000 | 7.000 | 1,642,188 |
| 2025-08-29 | 6.820 | 6.900 | 6.630 | 6.630 | 6.630 | 1,278,458 |
| 2025-08-28 | 6.950 | 6.950 | 6.350 | 6.630 | 6.630 | 1,590,399 |
| 2025-08-27 | 7.080 | 7.130 | 6.880 | 7.130 | 7.130 | 1,948,384 |
| 2025-08-26 | 6.800 | 7.010 | 6.570 | 7.010 | 7.010 | 3,066,641 |
| 2025-08-25 | 6.430 | 6.770 | 6.390 | 6.610 | 6.610 | 1,439,650 |
| 2025-08-22 | 6.220 | 6.410 | 6.160 | 6.260 | 6.260 | 918,426 |
| 2025-08-21 | 6.000 | 6.220 | 5.940 | 6.190 | 6.190 | 1,327,780 |
| 2025-08-20 | 6.160 | 6.225 | 5.760 | 5.920 | 5.920 | 1,580,103 |
| 2025-08-19 | 6.480 | 6.620 | 6.360 | 6.370 | 6.370 | 1,473,197 |
| 2025-08-18 | 6.440 | 6.550 | 6.335 | 6.390 | 6.390 | 895,761 |
| 2025-08-15 | 6.030 | 6.425 | 6.030 | 6.400 | 6.400 | 1,179,345 |
| 2025-08-14 | 6.000 | 6.370 | 5.910 | 6.020 | 6.020 | 2,164,986 |
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.