Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.790 | 4.810 | 4.405 | 4.450 | 4.450 | 1,014,794 |
| 2025-02-20 | 4.570 | 4.780 | 4.470 | 4.740 | 4.740 | 795,470 |
| 2025-02-19 | 4.850 | 4.880 | 4.500 | 4.540 | 4.540 | 1,215,972 |
| 2025-02-18 | 4.570 | 4.850 | 4.450 | 4.680 | 4.680 | 1,471,735 |
| 2025-02-17 | 4.430 | 4.690 | 4.360 | 4.400 | 4.400 | 2,601,853 |
| 2025-02-14 | 4.200 | 4.260 | 4.100 | 4.130 | 4.130 | 1,116,114 |
| 2025-02-13 | 4.480 | 4.530 | 4.200 | 4.200 | 4.200 | 1,216,983 |
| 2025-02-12 | 4.290 | 4.630 | 4.240 | 4.410 | 4.410 | 1,655,378 |
| 2025-02-11 | 4.210 | 4.400 | 4.200 | 4.350 | 4.350 | 2,529,896 |
| 2025-02-10 | 4.260 | 4.280 | 4.060 | 4.180 | 4.180 | 808,711 |
| 2025-02-07 | 4.320 | 4.400 | 4.250 | 4.320 | 4.320 | 954,520 |
| 2025-02-06 | 4.300 | 4.360 | 4.180 | 4.240 | 4.240 | 668,194 |
| 2025-02-05 | 4.270 | 4.300 | 4.120 | 4.300 | 4.300 | 849,205 |
| 2025-02-04 | 4.240 | 4.330 | 4.110 | 4.180 | 4.180 | 945,824 |
| 2025-02-03 | 4.260 | 4.260 | 4.000 | 4.210 | 4.210 | 1,481,225 |
| 2025-01-31 | 4.090 | 4.310 | 4.050 | 4.230 | 4.230 | 1,276,848 |
| 2025-01-30 | 3.990 | 4.090 | 3.890 | 4.040 | 4.040 | 1,446,771 |
| 2025-01-29 | 3.840 | 4.050 | 3.830 | 3.940 | 3.940 | 1,941,335 |
| 2025-01-28 | 3.810 | 3.880 | 3.680 | 3.740 | 3.740 | 1,562,255 |
| 2025-01-24 | 4.150 | 4.160 | 3.940 | 3.940 | 3.940 | 834,412 |
| 2025-01-23 | 4.020 | 4.190 | 4.010 | 4.120 | 4.120 | 1,960,572 |
| 2025-01-22 | 4.330 | 4.340 | 4.030 | 4.150 | 4.150 | 1,789,149 |
| 2025-01-21 | 4.400 | 4.450 | 4.270 | 4.370 | 4.370 | 625,975 |
| 2025-01-20 | 4.460 | 4.460 | 4.300 | 4.410 | 4.410 | 742,259 |
| 2025-01-17 | 4.410 | 4.500 | 4.290 | 4.410 | 4.410 | 656,206 |
| 2025-01-16 | 4.590 | 4.590 | 4.260 | 4.420 | 4.420 | 1,215,630 |
| 2025-01-15 | 4.390 | 4.610 | 4.320 | 4.490 | 4.490 | 1,699,176 |
| 2025-01-14 | 4.900 | 4.985 | 4.415 | 4.470 | 4.470 | 1,644,676 |
| 2025-01-13 | 5.030 | 5.050 | 4.870 | 4.950 | 4.950 | 710,874 |
| 2025-01-10 | 5.200 | 5.230 | 5.080 | 5.120 | 5.120 | 551,910 |
| 2025-01-09 | 5.240 | 5.390 | 5.150 | 5.200 | 5.200 | 879,283 |
| 2025-01-08 | 5.440 | 5.520 | 5.100 | 5.230 | 5.230 | 1,008,035 |
| 2025-01-07 | 5.310 | 5.600 | 5.240 | 5.560 | 5.560 | 1,150,816 |
| 2025-01-06 | 5.520 | 5.590 | 5.270 | 5.330 | 5.330 | 1,025,120 |
| 2025-01-03 | 5.580 | 5.585 | 5.310 | 5.530 | 5.530 | 903,730 |
| 2025-01-02 | 5.470 | 5.570 | 5.400 | 5.510 | 5.510 | 1,254,085 |
| 2024-12-31 | 5.970 | 5.980 | 5.480 | 5.500 | 5.500 | 2,743,110 |
| 2024-12-30 | 5.580 | 5.950 | 5.540 | 5.950 | 5.950 | 1,512,906 |
| 2024-12-27 | 5.150 | 5.580 | 5.150 | 5.580 | 5.580 | 1,381,428 |
| 2024-12-24 | 5.000 | 5.120 | 4.930 | 5.080 | 5.080 | 944,163 |
| 2024-12-23 | 4.630 | 4.870 | 4.610 | 4.850 | 4.850 | 767,319 |
| 2024-12-20 | 4.410 | 4.670 | 4.320 | 4.600 | 4.600 | 2,401,394 |
| 2024-12-19 | 4.410 | 4.490 | 4.300 | 4.420 | 4.420 | 621,722 |
| 2024-12-18 | 4.480 | 4.790 | 4.470 | 4.570 | 4.570 | 954,986 |
| 2024-12-17 | 4.460 | 4.520 | 4.380 | 4.450 | 4.450 | 650,879 |
| 2024-12-16 | 4.590 | 4.705 | 4.390 | 4.430 | 4.430 | 952,780 |
| 2024-12-13 | 4.430 | 4.680 | 4.420 | 4.530 | 4.530 | 1,105,475 |
| 2024-12-12 | 4.450 | 4.505 | 4.320 | 4.460 | 4.460 | 1,059,348 |
| 2024-12-11 | 4.440 | 4.540 | 4.360 | 4.530 | 4.530 | 1,069,207 |
| 2024-12-10 | 4.640 | 4.660 | 4.410 | 4.410 | 4.410 | 1,524,440 |
| 2024-12-09 | 4.580 | 4.680 | 4.490 | 4.640 | 4.640 | 1,625,987 |
| 2024-12-06 | 4.790 | 4.820 | 4.450 | 4.630 | 4.630 | 1,329,941 |
| 2024-12-05 | 4.630 | 4.800 | 4.500 | 4.790 | 4.790 | 1,100,688 |
| 2024-12-04 | 4.470 | 4.610 | 4.450 | 4.560 | 4.560 | 1,192,948 |
| 2024-12-03 | 4.450 | 4.540 | 4.360 | 4.470 | 4.470 | 729,059 |
| 2024-12-02 | 4.380 | 4.500 | 4.320 | 4.470 | 4.470 | 401,985 |
| 2024-11-29 | 4.360 | 4.460 | 4.320 | 4.420 | 4.420 | 448,447 |
| 2024-11-28 | 4.450 | 4.480 | 4.270 | 4.340 | 4.340 | 563,149 |
| 2024-11-27 | 4.500 | 4.650 | 4.420 | 4.470 | 4.470 | 625,027 |
| 2024-11-26 | 4.380 | 4.500 | 4.290 | 4.480 | 4.480 | 680,594 |
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.