Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 4.450 | 4.515 | 4.230 | 4.500 | 4.500 | 1,053,139 |
| 2024-11-22 | 4.300 | 4.560 | 4.280 | 4.400 | 4.400 | 1,202,074 |
| 2024-11-21 | 4.040 | 4.200 | 3.990 | 4.200 | 4.200 | 1,029,698 |
| 2024-11-20 | 3.880 | 4.090 | 3.860 | 4.040 | 4.040 | 814,895 |
| 2024-11-19 | 3.900 | 3.900 | 3.750 | 3.820 | 3.820 | 751,197 |
| 2024-11-18 | 3.690 | 3.700 | 3.525 | 3.680 | 3.680 | 591,460 |
| 2024-11-15 | 3.740 | 3.790 | 3.600 | 3.620 | 3.620 | 793,917 |
| 2024-11-14 | 3.880 | 3.880 | 3.700 | 3.750 | 3.750 | 626,943 |
| 2024-11-13 | 3.950 | 3.950 | 3.850 | 3.890 | 3.890 | 535,134 |
| 2024-11-12 | 4.050 | 4.100 | 3.960 | 4.020 | 4.020 | 1,322,253 |
| 2024-11-11 | 3.820 | 4.195 | 3.810 | 4.150 | 4.150 | 1,872,627 |
| 2024-11-08 | 3.430 | 3.800 | 3.430 | 3.780 | 3.780 | 3,756,554 |
| 2024-11-07 | 3.380 | 3.390 | 3.210 | 3.370 | 3.370 | 713,853 |
| 2024-11-06 | 3.390 | 3.440 | 3.240 | 3.270 | 3.270 | 704,539 |
| 2024-11-05 | 3.350 | 3.430 | 3.290 | 3.340 | 3.340 | 416,083 |
| 2024-11-04 | 3.410 | 3.440 | 3.260 | 3.360 | 3.360 | 2,512,410 |
| 2024-11-01 | 3.250 | 3.470 | 3.230 | 3.400 | 3.400 | 1,948,471 |
| 2024-10-31 | 3.260 | 3.430 | 3.250 | 3.300 | 3.300 | 1,981,049 |
| 2024-10-30 | 3.150 | 3.300 | 3.100 | 3.120 | 3.120 | 798,461 |
| 2024-10-29 | 3.190 | 3.200 | 3.110 | 3.130 | 3.130 | 710,582 |
| 2024-10-28 | 3.280 | 3.340 | 3.120 | 3.200 | 3.200 | 805,515 |
| 2024-10-25 | 3.150 | 3.230 | 3.140 | 3.220 | 3.220 | 657,699 |
| 2024-10-24 | 3.090 | 3.150 | 3.060 | 3.130 | 3.130 | 427,119 |
| 2024-10-23 | 3.190 | 3.240 | 3.070 | 3.150 | 3.150 | 753,774 |
| 2024-10-22 | 3.350 | 3.350 | 3.050 | 3.160 | 3.160 | 1,894,583 |
| 2024-10-21 | 3.300 | 3.530 | 3.300 | 3.400 | 3.400 | 2,364,279 |
| 2024-10-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-10-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-10-16 | 3.660 | 3.660 | 3.400 | 3.450 | 3.450 | 564,859 |
| 2024-10-15 | 3.620 | 3.700 | 3.550 | 3.610 | 3.610 | 347,320 |
| 2024-10-14 | 3.620 | 3.720 | 3.505 | 3.580 | 3.580 | 712,563 |
| 2024-10-11 | 3.510 | 3.690 | 3.480 | 3.560 | 3.560 | 744,307 |
| 2024-10-10 | 3.500 | 3.560 | 3.360 | 3.490 | 3.490 | 353,351 |
| 2024-10-09 | 3.530 | 3.590 | 3.390 | 3.450 | 3.450 | 363,769 |
| 2024-10-08 | 3.610 | 3.690 | 3.500 | 3.520 | 3.520 | 464,028 |
| 2024-10-07 | 3.420 | 3.600 | 3.420 | 3.590 | 3.590 | 374,162 |
| 2024-10-04 | 3.450 | 3.530 | 3.350 | 3.400 | 3.400 | 893,427 |
| 2024-10-03 | 3.470 | 3.530 | 3.345 | 3.490 | 3.490 | 751,694 |
| 2024-10-02 | 3.280 | 3.440 | 3.220 | 3.420 | 3.420 | 2,231,646 |
| 2024-10-01 | 3.200 | 3.280 | 3.160 | 3.250 | 3.250 | 665,370 |
| 2024-09-30 | 3.170 | 3.260 | 3.100 | 3.180 | 3.180 | 967,611 |
| 2024-09-27 | 3.170 | 3.210 | 3.030 | 3.140 | 3.140 | 648,006 |
| 2024-09-26 | 3.100 | 3.180 | 3.050 | 3.170 | 3.170 | 816,613 |
| 2024-09-25 | 3.020 | 3.360 | 2.990 | 3.170 | 3.170 | 2,141,691 |
| 2024-09-24 | 2.840 | 2.950 | 2.750 | 2.930 | 2.930 | 983,593 |
| 2024-09-23 | 2.950 | 2.960 | 2.750 | 2.870 | 2.870 | 826,308 |
| 2024-09-20 | 2.870 | 2.930 | 2.760 | 2.840 | 2.840 | 8,748,189 |
| 2024-09-19 | 2.730 | 2.950 | 2.720 | 2.870 | 2.870 | 1,382,687 |
| 2024-09-18 | 2.600 | 2.780 | 2.590 | 2.690 | 2.690 | 539,225 |
| 2024-09-17 | 2.570 | 2.650 | 2.570 | 2.620 | 2.620 | 226,060 |
| 2024-09-16 | 2.560 | 2.650 | 2.540 | 2.560 | 2.560 | 412,978 |
| 2024-09-13 | 2.750 | 2.780 | 2.590 | 2.620 | 2.620 | 650,573 |
| 2024-09-12 | 2.620 | 2.800 | 2.590 | 2.790 | 2.790 | 622,327 |
| 2024-09-11 | 2.650 | 2.790 | 2.540 | 2.580 | 2.580 | 1,622,961 |
| 2024-09-10 | 2.670 | 2.700 | 2.630 | 2.660 | 2.660 | 470,945 |
| 2024-09-09 | 2.710 | 2.800 | 2.630 | 2.630 | 2.630 | 680,333 |
| 2024-09-06 | 2.740 | 2.800 | 2.710 | 2.780 | 2.780 | 420,435 |
| 2024-09-05 | 2.600 | 2.740 | 2.570 | 2.710 | 2.710 | 459,693 |
| 2024-09-04 | 2.580 | 2.650 | 2.550 | 2.650 | 2.650 | 826,308 |
| 2024-09-03 | 2.760 | 2.770 | 2.610 | 2.660 | 2.660 | 747,589 |
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.