Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 6.000 | 6.370 | 5.910 | 6.020 | 6.020 | 2,164,986 |
| 2025-08-13 | 5.850 | 6.000 | 5.830 | 5.920 | 5.920 | 664,103 |
| 2025-08-12 | 5.840 | 5.980 | 5.740 | 5.940 | 5.940 | 687,905 |
| 2025-08-11 | 5.670 | 6.035 | 5.670 | 5.890 | 5.890 | 1,023,624 |
| 2025-08-08 | 5.900 | 5.970 | 5.670 | 5.690 | 5.690 | 672,256 |
| 2025-08-07 | 6.160 | 6.170 | 5.860 | 5.960 | 5.960 | 1,405,969 |
| 2025-08-06 | 6.150 | 6.150 | 5.940 | 5.990 | 5.990 | 1,318,701 |
| 2025-08-05 | 6.090 | 6.360 | 5.990 | 6.120 | 6.120 | 2,428,110 |
| 2025-08-04 | 5.850 | 6.015 | 5.630 | 5.990 | 5.990 | 850,344 |
| 2025-08-01 | 5.990 | 6.070 | 5.820 | 5.830 | 5.830 | 1,660,568 |
| 2025-07-31 | 6.150 | 6.150 | 5.780 | 5.940 | 5.940 | 1,434,119 |
| 2025-07-30 | 6.200 | 6.400 | 6.045 | 6.250 | 6.250 | 1,620,727 |
| 2025-07-29 | 6.150 | 6.270 | 5.940 | 6.250 | 6.250 | 1,750,489 |
| 2025-07-28 | 6.120 | 6.250 | 6.000 | 6.190 | 6.190 | 1,195,965 |
| 2025-07-25 | 6.150 | 6.290 | 5.990 | 6.290 | 6.290 | 1,743,107 |
| 2025-07-24 | 5.550 | 6.330 | 5.540 | 6.330 | 6.330 | 2,875,983 |
| 2025-07-23 | 5.280 | 5.600 | 5.280 | 5.510 | 5.510 | 2,522,393 |
| 2025-07-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-07-21 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2025-07-18 | 5.350 | 5.480 | 5.190 | 5.300 | 5.300 | 1,076,622 |
| 2025-07-17 | 5.260 | 5.440 | 5.170 | 5.340 | 5.340 | 1,374,758 |
| 2025-07-16 | 4.850 | 5.375 | 4.830 | 5.150 | 5.150 | 1,676,493 |
| 2025-07-15 | 4.900 | 5.010 | 4.750 | 4.950 | 4.950 | 1,622,270 |
| 2025-07-14 | 4.730 | 4.990 | 4.690 | 4.940 | 4.940 | 803,084 |
| 2025-07-11 | 4.570 | 5.140 | 4.570 | 4.980 | 4.980 | 2,277,148 |
| 2025-07-10 | 4.290 | 4.355 | 4.220 | 4.310 | 4.310 | 409,498 |
| 2025-07-09 | 4.270 | 4.320 | 4.170 | 4.300 | 4.300 | 602,906 |
| 2025-07-08 | 4.250 | 4.480 | 4.190 | 4.320 | 4.320 | 600,328 |
| 2025-07-07 | 4.340 | 4.420 | 4.250 | 4.250 | 4.250 | 444,910 |
| 2025-07-04 | 4.520 | 4.520 | 4.310 | 4.380 | 4.380 | 682,787 |
| 2025-07-03 | 4.510 | 4.600 | 4.450 | 4.540 | 4.540 | 822,577 |
| 2025-07-02 | 4.540 | 4.570 | 4.360 | 4.490 | 4.490 | 887,236 |
| 2025-07-01 | 4.770 | 4.800 | 4.440 | 4.590 | 4.590 | 837,132 |
| 2025-06-30 | 4.790 | 5.050 | 4.750 | 4.750 | 4.750 | 1,187,531 |
| 2025-06-27 | 4.740 | 4.920 | 4.690 | 4.750 | 4.750 | 1,805,436 |
| 2025-06-26 | 4.500 | 4.650 | 4.420 | 4.580 | 4.580 | 1,170,254 |
| 2025-06-25 | 4.430 | 4.550 | 4.330 | 4.550 | 4.550 | 561,156 |
| 2025-06-24 | 4.250 | 4.500 | 4.150 | 4.360 | 4.360 | 1,530,018 |
| 2025-06-23 | 4.310 | 4.350 | 4.080 | 4.300 | 4.300 | 902,918 |
| 2025-06-20 | 4.400 | 4.500 | 4.230 | 4.290 | 4.290 | 6,247,530 |
| 2025-06-19 | 4.460 | 4.615 | 4.350 | 4.450 | 4.450 | 1,422,128 |
| 2025-06-18 | 4.460 | 4.630 | 4.460 | 4.580 | 4.580 | 1,433,142 |
| 2025-06-17 | 4.500 | 4.620 | 4.430 | 4.520 | 4.520 | 1,309,341 |
| 2025-06-16 | 4.100 | 4.700 | 4.050 | 4.620 | 4.620 | 3,356,094 |
| 2025-06-13 | 4.070 | 4.150 | 3.840 | 3.950 | 3.950 | 1,248,275 |
| 2025-06-12 | 4.250 | 4.260 | 4.020 | 4.100 | 4.100 | 1,610,658 |
| 2025-06-11 | 4.500 | 4.570 | 4.250 | 4.250 | 4.250 | 1,968,557 |
| 2025-06-10 | 4.450 | 4.470 | 4.065 | 4.170 | 4.170 | 2,058,367 |
| 2025-06-06 | 4.610 | 4.730 | 4.330 | 4.410 | 4.410 | 1,813,182 |
| 2025-06-05 | 4.600 | 4.800 | 4.280 | 4.780 | 4.780 | 2,937,569 |
| 2025-06-04 | 3.440 | 3.750 | 3.440 | 3.710 | 3.710 | 622,271 |
| 2025-06-03 | 3.500 | 3.575 | 3.380 | 3.430 | 3.430 | 1,024,529 |
| 2025-06-02 | 3.550 | 3.620 | 3.400 | 3.450 | 3.450 | 976,296 |
| 2025-05-30 | 3.600 | 3.830 | 3.600 | 3.690 | 3.690 | 1,620,455 |
| 2025-05-29 | 3.760 | 3.810 | 3.520 | 3.580 | 3.580 | 2,251,611 |
| 2025-05-28 | 3.920 | 4.025 | 3.815 | 3.830 | 3.830 | 1,077,356 |
| 2025-05-27 | 3.770 | 3.930 | 3.730 | 3.900 | 3.900 | 1,107,807 |
| 2025-05-26 | 3.570 | 3.890 | 3.570 | 3.750 | 3.750 | 1,188,489 |
| 2025-05-23 | 3.590 | 3.700 | 3.465 | 3.550 | 3.550 | 1,621,137 |
| 2025-05-22 | 3.510 | 3.620 | 3.500 | 3.600 | 3.600 | 1,639,703 |
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.