Iperionx Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.080 | 2.120 | 2.010 | 2.080 | 2.080 | 1,781,203 |
| 2026-10-15 | 2.000 | 2.000 | 1.925 | 1.935 | 1.935 | 1,818,771 |
| 2026-10-14 | 2.130 | 2.180 | 2.080 | 2.090 | 2.090 | 1,069,687 |
| 2026-10-13 | 2.210 | 2.210 | 2.110 | 2.130 | 2.130 | 1,742,649 |
| 2026-10-12 | 2.360 | 2.440 | 2.310 | 2.330 | 2.330 | 1,919,005 |
| 2026-10-09 | 2.270 | 2.270 | 2.180 | 2.200 | 2.200 | 1,111,853 |
| 2026-10-08 | 2.300 | 2.310 | 2.200 | 2.240 | 2.240 | 2,207,401 |
| 2026-10-07 | 2.400 | 2.460 | 2.320 | 2.350 | 2.350 | 1,330,050 |
| 2026-10-06 | 2.430 | 2.440 | 2.380 | 2.400 | 2.400 | 1,007,465 |
| 2026-10-05 | 2.450 | 2.470 | 2.370 | 2.390 | 2.390 | 1,260,873 |
| 2026-10-02 | 2.350 | 2.440 | 2.310 | 2.400 | 2.400 | 1,663,447 |
| 2026-10-01 | 2.450 | 2.450 | 2.290 | 2.310 | 2.310 | 3,145,069 |
| 2026-09-30 | 2.640 | 2.640 | 2.440 | 2.510 | 2.510 | 2,698,143 |
| 2026-09-29 | 2.700 | 2.700 | 2.600 | 2.630 | 2.630 | 1,431,675 |
| 2026-09-28 | 2.810 | 2.810 | 2.670 | 2.690 | 2.690 | 1,318,891 |
| 2026-09-25 | 2.790 | 2.810 | 2.730 | 2.760 | 2.760 | 1,186,921 |
| 2026-09-24 | 2.780 | 2.830 | 2.750 | 2.820 | 2.820 | 1,573,399 |
| 2026-09-23 | 3.010 | 3.100 | 2.900 | 2.930 | 2.930 | 1,568,447 |
| 2026-09-22 | 2.990 | 3.050 | 2.950 | 3.030 | 3.030 | 1,201,018 |
| 2026-09-21 | 2.910 | 2.980 | 2.880 | 2.920 | 2.920 | 1,806,796 |
| 2026-09-18 | 2.900 | 3.000 | 2.840 | 3.000 | 3.000 | 6,580,111 |
| 2026-09-17 | 2.570 | 2.740 | 2.540 | 2.720 | 2.720 | 2,853,755 |
| 2026-09-16 | 2.630 | 2.640 | 2.500 | 2.560 | 2.560 | 1,710,039 |
| 2026-09-15 | 2.540 | 2.550 | 2.480 | 2.500 | 2.500 | 1,449,077 |
| 2026-09-14 | 2.610 | 2.610 | 2.520 | 2.550 | 2.550 | 1,891,775 |
| 2026-09-11 | 2.750 | 2.760 | 2.610 | 2.640 | 2.640 | 2,071,066 |
| 2026-09-10 | 2.970 | 2.970 | 2.730 | 2.850 | 2.850 | 3,679,873 |
| 2026-09-09 | 3.070 | 3.150 | 3.040 | 3.110 | 3.110 | 1,406,201 |
| 2026-09-08 | 3.100 | 3.110 | 2.970 | 3.030 | 3.030 | 1,287,082 |
| 2026-09-07 | 3.020 | 3.150 | 2.970 | 3.120 | 3.120 | 1,447,333 |
| 2026-09-04 | 3.000 | 3.060 | 2.940 | 2.960 | 2.960 | 1,170,775 |
| 2026-09-03 | 2.940 | 3.040 | 2.890 | 3.010 | 3.010 | 1,859,407 |
| 2026-09-02 | 2.910 | 2.930 | 2.780 | 2.890 | 2.890 | 4,634,257 |
| 2026-09-01 | 2.900 | 3.120 | 2.900 | 3.100 | 3.100 | 2,155,991 |
| 2026-08-31 | 2.970 | 3.060 | 2.860 | 2.980 | 2.980 | 2,992,769 |
| 2026-08-28 | 3.100 | 3.130 | 2.990 | 3.050 | 3.050 | 2,166,427 |
| 2026-08-27 | 2.980 | 3.015 | 2.900 | 2.930 | 2.930 | 1,525,537 |
| 2026-08-26 | 3.140 | 3.150 | 3.030 | 3.060 | 3.060 | 1,536,316 |
| 2026-08-25 | 3.080 | 3.130 | 2.990 | 3.050 | 3.050 | 1,650,109 |
| 2026-08-24 | 3.080 | 3.220 | 3.050 | 3.180 | 3.180 | 3,071,307 |
| 2026-08-21 | 2.870 | 3.000 | 2.790 | 2.890 | 2.890 | 3,125,967 |
| 2026-08-20 | 3.120 | 3.140 | 2.870 | 2.890 | 2.890 | 4,103,805 |
| 2026-08-19 | 3.180 | 3.205 | 2.990 | 3.020 | 3.020 | 2,542,017 |
| 2026-08-18 | 3.500 | 3.510 | 3.280 | 3.280 | 3.280 | 1,262,270 |
| 2026-08-17 | 3.370 | 3.570 | 3.330 | 3.540 | 3.540 | 1,706,691 |
| 2026-08-14 | 3.400 | 3.445 | 3.230 | 3.290 | 3.290 | 1,951,530 |
| 2026-08-13 | 3.510 | 3.560 | 3.390 | 3.460 | 3.460 | 1,424,728 |
| 2026-08-12 | 3.580 | 3.670 | 3.460 | 3.580 | 3.580 | 1,226,199 |
| 2026-08-11 | 3.630 | 3.830 | 3.500 | 3.720 | 3.720 | 2,384,412 |
| 2026-08-10 | 3.490 | 3.610 | 3.400 | 3.600 | 3.600 | 1,730,519 |
| 2026-08-07 | 3.410 | 3.450 | 3.315 | 3.440 | 3.440 | 1,539,365 |
| 2026-08-06 | 3.460 | 3.480 | 3.300 | 3.400 | 3.400 | 3,156,497 |
| 2026-08-05 | 3.360 | 3.530 | 3.340 | 3.410 | 3.410 | 2,526,719 |
| 2026-08-04 | 3.030 | 3.150 | 2.990 | 3.130 | 3.130 | 1,832,164 |
| 2026-08-03 | 3.000 | 3.040 | 2.800 | 3.010 | 3.010 | 2,824,861 |
| 2026-07-31 | 3.050 | 3.130 | 2.940 | 3.050 | 3.050 | 2,165,680 |
| 2026-07-30 | 3.000 | 3.010 | 2.810 | 2.830 | 2.830 | 3,548,590 |
| 2026-07-29 | 3.240 | 3.260 | 3.010 | 3.090 | 3.090 | 1,726,952 |
| 2026-07-28 | 3.250 | 3.290 | 3.210 | 3.250 | 3.250 | 1,316,400 |
| 2026-07-27 | 3.120 | 3.210 | 3.070 | 3.210 | 3.210 | 1,819,841 |
Page 1 of 5 · 253 trading daysOlder →
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.