IPH Limited (IPH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.22 | 6.23 | 6.09 | 6.10 | 6.10 | 557,355 |
| 24 Apr 2024 | 6.24 | 6.29 | 6.19 | 6.26 | 6.26 | 2,459,797 |
| 23 Apr 2024 | 6.34 | 6.34 | 6.19 | 6.21 | 6.21 | 524,783 |
| 22 Apr 2024 | 6.22 | 6.34 | 6.18 | 6.34 | 6.34 | 461,194 |
| 19 Apr 2024 | 6.12 | 6.17 | 6.05 | 6.10 | 6.10 | 634,774 |
| 18 Apr 2024 | 6.05 | 6.21 | 6.05 | 6.17 | 6.17 | 685,780 |
| 17 Apr 2024 | 6.13 | 6.21 | 6.06 | 6.06 | 6.06 | 529,777 |
| 16 Apr 2024 | 6.08 | 6.20 | 6.06 | 6.15 | 6.15 | 970,593 |
| 15 Apr 2024 | 6.19 | 6.30 | 6.06 | 6.08 | 6.08 | 1,363,158 |
| 12 Apr 2024 | 5.86 | 6.21 | 5.86 | 6.21 | 6.21 | 1,299,216 |
| 11 Apr 2024 | 5.94 | 5.99 | 5.90 | 5.90 | 5.90 | 532,459 |
| 10 Apr 2024 | 6.09 | 6.11 | 5.99 | 6.01 | 6.01 | 270,163 |
| 09 Apr 2024 | 6.03 | 6.05 | 5.94 | 6.04 | 6.04 | 287,979 |
| 08 Apr 2024 | 5.98 | 6.03 | 5.90 | 6.00 | 6.00 | 636,588 |
| 05 Apr 2024 | 6.00 | 6.03 | 5.92 | 5.92 | 5.92 | 540,940 |
| 04 Apr 2024 | 6.15 | 6.17 | 5.92 | 6.02 | 6.02 | 893,908 |
| 03 Apr 2024 | 6.09 | 6.18 | 6.08 | 6.10 | 6.10 | 494,015 |
| 02 Apr 2024 | 6.26 | 6.26 | 6.10 | 6.15 | 6.15 | 628,144 |
| 28 Mar 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 697,199 |
| 27 Mar 2024 | 6.11 | 6.18 | 6.04 | 6.07 | 6.07 | 767,115 |
| 26 Mar 2024 | 6.08 | 6.14 | 6.07 | 6.14 | 6.14 | 698,217 |
| 25 Mar 2024 | 6.20 | 6.20 | 6.06 | 6.11 | 6.11 | 481,086 |
| 22 Mar 2024 | 6.18 | 6.22 | 6.17 | 6.19 | 6.19 | 687,793 |
| 21 Mar 2024 | 6.18 | 6.24 | 6.16 | 6.23 | 6.23 | 1,180,653 |
| 20 Mar 2024 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | 680,667 |
| 19 Mar 2024 | 6.16 | 6.20 | 6.08 | 6.15 | 6.15 | 461,923 |
| 18 Mar 2024 | 6.20 | 6.22 | 6.13 | 6.16 | 6.16 | 476,977 |
| 15 Mar 2024 | 6.23 | 6.25 | 6.16 | 6.20 | 6.20 | 2,555,943 |
| 14 Mar 2024 | 6.33 | 6.38 | 6.20 | 6.22 | 6.22 | 427,143 |
| 13 Mar 2024 | 6.30 | 6.35 | 6.26 | 6.31 | 6.31 | 836,829 |
| 12 Mar 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 6.28 | 639,584 |
| 11 Mar 2024 | 6.23 | 6.30 | 6.15 | 6.26 | 6.26 | 747,313 |
| 08 Mar 2024 | 6.49 | 6.49 | 6.28 | 6.28 | 6.28 | 1,194,295 |
| 07 Mar 2024 | 6.41 | 6.45 | 6.26 | 6.45 | 6.45 | 2,089,529 |
| 06 Mar 2024 | 6.28 | 6.41 | 6.15 | 6.36 | 6.36 | 899,906 |
| 05 Mar 2024 | 6.28 | 6.29 | 6.09 | 6.28 | 6.28 | 1,508,804 |
| 04 Mar 2024 | 6.33 | 6.37 | 6.17 | 6.28 | 6.28 | 898,635 |
| 01 Mar 2024 | 6.41 | 6.43 | 6.26 | 6.32 | 6.32 | 838,717 |
| 29 Feb 2024 | 6.39 | 6.42 | 6.26 | 6.33 | 6.33 | 3,698,147 |
| 28 Feb 2024 | 6.42 | 6.44 | 6.29 | 6.37 | 6.37 | 3,634,694 |
| 27 Feb 2024 | 6.59 | 6.60 | 6.32 | 6.42 | 6.42 | 1,233,143 |
| 27 Feb 2024 | 0.16 Dividend | |||||
| 26 Feb 2024 | 6.70 | 6.72 | 6.45 | 6.63 | 6.47 | 1,664,300 |
| 23 Feb 2024 | 6.78 | 6.83 | 6.39 | 6.73 | 6.57 | 4,735,906 |
| 22 Feb 2024 | 7.10 | 7.10 | 6.51 | 6.93 | 6.76 | 4,879,248 |
| 21 Feb 2024 | 7.14 | 7.29 | 7.14 | 7.15 | 6.98 | 1,243,846 |
| 20 Feb 2024 | 7.11 | 7.28 | 7.09 | 7.13 | 6.96 | 586,426 |
| 19 Feb 2024 | 7.03 | 7.20 | 7.03 | 7.10 | 6.93 | 954,481 |
| 16 Feb 2024 | 7.18 | 7.18 | 6.95 | 6.95 | 6.78 | 863,919 |
| 15 Feb 2024 | 7.09 | 7.14 | 7.00 | 7.06 | 6.89 | 653,563 |
| 14 Feb 2024 | 6.88 | 7.01 | 6.88 | 7.01 | 6.84 | 386,892 |
| 13 Feb 2024 | 7.03 | 7.05 | 6.94 | 6.98 | 6.81 | 300,868 |
| 12 Feb 2024 | 7.03 | 7.13 | 7.01 | 7.03 | 6.86 | 463,840 |
| 09 Feb 2024 | 7.01 | 7.10 | 6.95 | 7.00 | 6.83 | 1,105,432 |
| 08 Feb 2024 | 6.98 | 7.07 | 6.96 | 7.00 | 6.83 | 412,221 |
| 07 Feb 2024 | 6.95 | 7.03 | 6.85 | 6.95 | 6.78 | 537,008 |
| 06 Feb 2024 | 6.92 | 7.00 | 6.88 | 6.90 | 6.73 | 350,107 |
| 05 Feb 2024 | 6.85 | 6.95 | 6.78 | 6.94 | 6.77 | 454,181 |
| 02 Feb 2024 | 6.76 | 6.89 | 6.74 | 6.89 | 6.72 | 285,694 |
| 01 Feb 2024 | 6.81 | 6.84 | 6.73 | 6.73 | 6.57 | 302,920 |
| 31 Jan 2024 | 6.80 | 6.86 | 6.72 | 6.85 | 6.68 | 673,301 |
| 30 Jan 2024 | 6.95 | 6.96 | 6.73 | 6.82 | 6.66 | 490,002 |
| 29 Jan 2024 | 6.89 | 6.97 | 6.84 | 6.93 | 6.76 | 492,090 |
| 25 Jan 2024 | 6.87 | 6.87 | 6.71 | 6.80 | 6.64 | 618,607 |
| 24 Jan 2024 | 6.76 | 6.84 | 6.72 | 6.82 | 6.66 | 375,323 |
| 23 Jan 2024 | 6.68 | 6.79 | 6.67 | 6.74 | 6.58 | 426,224 |
| 22 Jan 2024 | 6.66 | 6.71 | 6.59 | 6.69 | 6.53 | 371,336 |
| 19 Jan 2024 | 6.55 | 6.65 | 6.55 | 6.62 | 6.46 | 430,310 |
| 18 Jan 2024 | 6.53 | 6.58 | 6.45 | 6.52 | 6.36 | 508,582 |
| 17 Jan 2024 | 6.58 | 6.60 | 6.51 | 6.59 | 6.43 | 752,389 |
| 16 Jan 2024 | 6.44 | 6.64 | 6.43 | 6.60 | 6.44 | 602,061 |
| 15 Jan 2024 | 6.42 | 6.48 | 6.39 | 6.44 | 6.28 | 51,102 |
| 12 Jan 2024 | 6.46 | 6.47 | 6.39 | 6.41 | 6.26 | 413,714 |
| 11 Jan 2024 | 6.44 | 6.52 | 6.36 | 6.52 | 6.36 | 667,704 |
| 10 Jan 2024 | 6.29 | 6.47 | 6.29 | 6.39 | 6.24 | 1,440,093 |
| 09 Jan 2024 | 6.36 | 6.40 | 6.26 | 6.29 | 6.14 | 444,555 |
| 08 Jan 2024 | 6.40 | 6.46 | 6.30 | 6.30 | 6.15 | 243,276 |
| 05 Jan 2024 | 6.41 | 6.45 | 6.32 | 6.42 | 6.27 | 358,976 |
| 04 Jan 2024 | 6.38 | 6.50 | 6.30 | 6.38 | 6.23 | 842,623 |
| 03 Jan 2024 | 6.35 | 6.41 | 6.34 | 6.38 | 6.23 | 749,110 |
| 02 Jan 2024 | 6.42 | 6.43 | 6.38 | 6.40 | 6.25 | 211,154 |
| 29 Dec 2023 | 6.47 | 6.47 | 6.37 | 6.41 | 6.26 | 245,385 |
| 28 Dec 2023 | 6.42 | 6.47 | 6.37 | 6.46 | 6.30 | 307,834 |
| 27 Dec 2023 | 6.51 | 6.51 | 6.37 | 6.37 | 6.22 | 265,871 |
| 22 Dec 2023 | 6.45 | 6.45 | 6.32 | 6.40 | 6.25 | 402,854 |
| 21 Dec 2023 | 6.53 | 6.55 | 6.46 | 6.47 | 6.31 | 672,516 |
| 20 Dec 2023 | 6.64 | 6.65 | 6.52 | 6.53 | 6.37 | 585,861 |
| 19 Dec 2023 | 6.54 | 6.63 | 6.52 | 6.58 | 6.42 | 955,295 |
| 18 Dec 2023 | 6.48 | 6.57 | 6.43 | 6.50 | 6.34 | 596,860 |
| 15 Dec 2023 | 6.76 | 6.76 | 6.51 | 6.51 | 6.35 | 1,818,827 |
| 14 Dec 2023 | 6.68 | 6.86 | 6.65 | 6.73 | 6.57 | 829,971 |
| 13 Dec 2023 | 6.62 | 6.73 | 6.60 | 6.63 | 6.47 | 561,616 |
| 12 Dec 2023 | 6.54 | 6.75 | 6.51 | 6.62 | 6.46 | 798,359 |
| 11 Dec 2023 | 6.63 | 6.70 | 6.53 | 6.56 | 6.40 | 623,667 |
| 08 Dec 2023 | 6.62 | 6.66 | 6.48 | 6.50 | 6.34 | 730,593 |
| 07 Dec 2023 | 6.75 | 6.81 | 6.64 | 6.64 | 6.48 | 747,404 |
| 06 Dec 2023 | 6.77 | 6.85 | 6.72 | 6.77 | 6.61 | 783,655 |
| 05 Dec 2023 | 6.70 | 6.75 | 6.61 | 6.67 | 6.51 | 400,162 |
| 04 Dec 2023 | 6.86 | 6.86 | 6.74 | 6.75 | 6.59 | 347,730 |
| 01 Dec 2023 | 6.71 | 6.84 | 6.71 | 6.78 | 6.62 | 537,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.