Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.400 | 3.610 | 3.400 | 3.570 | 3.570 | 1,530,592 |
| 2025-05-20 | 3.320 | 3.420 | 3.280 | 3.360 | 3.360 | 773,174 |
| 2025-05-19 | 3.200 | 3.255 | 3.105 | 3.180 | 3.180 | 590,109 |
| 2025-05-16 | 3.150 | 3.310 | 3.130 | 3.200 | 3.200 | 498,883 |
| 2025-05-15 | 3.260 | 3.270 | 3.050 | 3.110 | 3.110 | 1,065,435 |
| 2025-05-14 | 3.190 | 3.270 | 3.180 | 3.240 | 3.240 | 1,214,396 |
| 2025-05-13 | 3.430 | 3.430 | 3.120 | 3.170 | 3.170 | 985,298 |
| 2025-05-12 | 3.550 | 3.580 | 3.370 | 3.410 | 3.410 | 1,178,146 |
| 2025-05-09 | 3.500 | 3.600 | 3.450 | 3.550 | 3.550 | 1,534,651 |
| 2025-05-08 | 3.540 | 3.540 | 3.370 | 3.400 | 3.400 | 1,583,991 |
| 2025-05-07 | 3.530 | 3.620 | 3.450 | 3.530 | 3.530 | 1,338,397 |
| 2025-05-06 | 3.310 | 3.515 | 3.310 | 3.490 | 3.490 | 725,145 |
| 2025-05-05 | 3.420 | 3.470 | 3.330 | 3.340 | 3.340 | 778,065 |
| 2025-05-02 | 3.280 | 3.390 | 3.230 | 3.390 | 3.390 | 1,143,494 |
| 2025-05-01 | 3.530 | 3.550 | 3.300 | 3.360 | 3.360 | 1,125,067 |
| 2025-04-30 | 3.520 | 3.570 | 3.360 | 3.570 | 3.570 | 1,842,478 |
| 2025-04-29 | 3.220 | 3.510 | 3.220 | 3.460 | 3.460 | 2,140,114 |
| 2025-04-28 | 3.320 | 3.380 | 3.230 | 3.260 | 3.260 | 1,451,768 |
| 2025-04-24 | 3.340 | 3.425 | 3.240 | 3.290 | 3.290 | 1,944,228 |
| 2025-04-23 | 3.580 | 3.680 | 3.240 | 3.290 | 3.290 | 4,100,683 |
| 2025-04-22 | 3.130 | 3.420 | 3.085 | 3.420 | 3.420 | 2,804,062 |
| 2025-04-17 | 2.920 | 3.160 | 2.900 | 3.130 | 3.130 | 5,660,647 |
| 2025-04-16 | 2.630 | 2.890 | 2.610 | 2.820 | 2.820 | 5,049,639 |
| 2025-04-15 | 2.510 | 2.585 | 2.360 | 2.520 | 2.520 | 2,702,092 |
| 2025-04-14 | 2.360 | 2.410 | 2.310 | 2.360 | 2.360 | 777,030 |
| 2025-04-11 | 2.230 | 2.320 | 2.180 | 2.310 | 2.310 | 1,448,235 |
| 2025-04-10 | 2.500 | 2.530 | 2.230 | 2.300 | 2.300 | 3,963,294 |
| 2025-04-09 | 2.210 | 2.260 | 2.070 | 2.180 | 2.180 | 2,279,273 |
| 2025-04-08 | 2.280 | 2.345 | 2.175 | 2.190 | 2.190 | 3,259,630 |
| 2025-04-07 | 2.200 | 2.340 | 2.130 | 2.170 | 2.170 | 4,994,048 |
| 2025-04-04 | 2.500 | 2.505 | 2.385 | 2.420 | 2.420 | 2,698,757 |
| 2025-04-03 | 2.670 | 2.670 | 2.550 | 2.560 | 2.560 | 1,617,619 |
| 2025-04-02 | 2.880 | 2.880 | 2.710 | 2.750 | 2.750 | 1,315,361 |
| 2025-04-01 | 2.950 | 2.960 | 2.790 | 2.880 | 2.880 | 775,890 |
| 2025-03-31 | 2.960 | 2.980 | 2.850 | 2.980 | 2.980 | 1,528,125 |
| 2025-03-28 | 3.000 | 3.050 | 2.950 | 3.020 | 3.020 | 970,178 |
| 2025-03-27 | 3.050 | 3.060 | 2.840 | 2.980 | 2.980 | 2,277,927 |
| 2025-03-26 | 3.170 | 3.260 | 3.115 | 3.180 | 3.180 | 931,675 |
| 2025-03-25 | 3.090 | 3.180 | 3.050 | 3.090 | 3.090 | 1,377,230 |
| 2025-03-24 | 3.240 | 3.250 | 3.090 | 3.090 | 3.090 | 805,294 |
| 2025-03-21 | 3.230 | 3.350 | 3.155 | 3.240 | 3.240 | 14,937,589 |
| 2025-03-20 | 3.210 | 3.340 | 3.190 | 3.250 | 3.250 | 982,959 |
| 2025-03-19 | 3.360 | 3.360 | 3.090 | 3.170 | 3.170 | 2,047,112 |
| 2025-03-18 | 3.340 | 3.420 | 3.330 | 3.350 | 3.350 | 1,009,234 |
| 2025-03-17 | 3.270 | 3.410 | 3.260 | 3.300 | 3.300 | 1,928,417 |
| 2025-03-14 | 3.200 | 3.215 | 3.100 | 3.180 | 3.180 | 965,918 |
| 2025-03-13 | 3.170 | 3.245 | 3.160 | 3.190 | 3.190 | 1,220,229 |
| 2025-03-12 | 3.200 | 3.230 | 3.115 | 3.150 | 3.150 | 1,102,913 |
| 2025-03-11 | 3.220 | 3.260 | 3.110 | 3.220 | 3.220 | 1,341,179 |
| 2025-03-10 | 3.390 | 3.460 | 3.310 | 3.310 | 3.310 | 1,006,773 |
| 2025-03-07 | 3.400 | 3.450 | 3.340 | 3.370 | 3.370 | 1,023,544 |
| 2025-03-06 | 3.400 | 3.520 | 3.400 | 3.480 | 3.480 | 1,353,894 |
| 2025-03-05 | 3.660 | 3.730 | 3.350 | 3.360 | 3.360 | 1,685,220 |
| 2025-03-04 | 3.640 | 3.810 | 3.530 | 3.780 | 3.780 | 1,429,063 |
| 2025-03-03 | 3.740 | 3.830 | 3.670 | 3.710 | 3.710 | 1,510,423 |
| 2025-02-28 | 3.950 | 4.010 | 3.710 | 3.740 | 3.740 | 10,670,645 |
| 2025-02-27 | 4.220 | 4.220 | 3.970 | 3.970 | 3.970 | 1,016,589 |
| 2025-02-26 | 4.050 | 4.220 | 4.020 | 4.130 | 4.130 | 746,152 |
| 2025-02-25 | 4.170 | 4.300 | 4.080 | 4.160 | 4.160 | 1,262,460 |
| 2025-02-24 | 4.320 | 4.420 | 4.200 | 4.210 | 4.210 | 1,480,786 |
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.