Australia markets closed

Incitec Pivot Limited (IPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.8900+0.0500 (+1.76%)
At close: 04:10PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.87002.89002.84002.89002.89004,804,844
27 Mar 20242.87002.89002.84002.89002.89004,819,304
26 Mar 20242.90002.90002.82002.84002.84004,001,579
25 Mar 20242.90002.92002.88002.92002.92005,560,395
24 Mar 20242.84002.90002.84002.90002.90005,967,555
21 Mar 20242.82002.85002.81002.83002.83004,585,213
20 Mar 20242.86002.86002.80002.81002.81005,528,653
19 Mar 20242.81002.84502.80002.82002.82004,169,884
18 Mar 20242.75002.80002.75002.80002.80002,859,130
17 Mar 20242.70002.75002.68002.75002.75004,627,278
14 Mar 20242.68002.71002.66502.69002.69008,317,148
13 Mar 20242.68002.69002.65002.69002.69003,759,520
12 Mar 20242.69002.71502.67002.67002.67003,530,458
11 Mar 20242.68002.71002.67002.69002.69002,236,651
10 Mar 20242.74002.74002.68002.68002.68002,024,726
07 Mar 20242.73002.75002.71002.74002.74003,612,156
06 Mar 20242.73002.75002.70002.71002.71003,177,609
05 Mar 20242.71002.72502.69002.71002.71002,206,732
04 Mar 20242.70002.72002.68502.71002.71004,412,784
03 Mar 20242.73002.73002.69002.71002.71002,566,763
29 Feb 20242.72002.72502.69002.71002.71001,725,489
28 Feb 20242.71002.73002.69002.70002.70006,502,050
27 Feb 20242.71002.72002.69002.70002.70002,179,082
26 Feb 20242.71002.72002.68002.68002.68003,355,101
25 Feb 20242.73002.73002.69002.70002.70004,104,615
22 Feb 20242.69002.73002.67502.72002.72002,397,715
21 Feb 20242.67002.70002.64002.68002.68004,055,549
20 Feb 20242.67002.69002.63002.65002.65004,433,975
19 Feb 20242.68002.70002.63002.67002.67002,706,837
18 Feb 20242.67002.69002.64002.67002.67003,603,250
15 Feb 20242.72002.75002.66002.66002.66006,569,767
14 Feb 20242.66002.73002.66002.71002.71004,631,112
13 Feb 20242.65002.71002.65002.69002.69003,306,970
12 Feb 20242.69002.69002.65002.67002.67003,179,628
11 Feb 20242.70002.71002.67002.68002.68001,149,701
08 Feb 20242.69002.71002.66002.69002.69002,892,713
07 Feb 20242.71002.73002.69002.70002.70003,091,705
06 Feb 20242.70002.73002.68002.71002.71005,789,257
05 Feb 20242.65002.69002.63002.67002.67004,189,363
04 Feb 20242.72002.74002.66002.67002.67002,768,779
01 Feb 20242.69002.75002.66502.74002.74006,550,800
31 Jan 20242.70002.71002.64502.68002.68005,111,025
30 Jan 20242.68002.72502.65002.69002.69009,028,497
30 Jan 20240.2574 Dividend
29 Jan 20242.93002.94002.90002.92002.66263,553,015
28 Jan 20242.93002.95002.89002.90002.64444,931,378
24 Jan 20242.83002.94502.83002.90002.64449,450,106
23 Jan 20242.77002.78002.76002.77002.52582,828,452
22 Jan 20242.74002.77002.71002.75002.50766,145,554
21 Jan 20242.74002.75002.70002.73002.48933,873,078
18 Jan 20242.75002.76002.69002.73002.48935,202,593
17 Jan 20242.67002.72002.66002.72002.48025,052,215
16 Jan 20242.74002.75002.68002.71002.47116,650,843
15 Jan 20242.79002.80002.70502.74002.49855,678,069
14 Jan 20242.81002.82002.80002.80002.5532307,602
11 Jan 20242.80002.84002.78002.81002.56233,439,841
10 Jan 20242.82002.83002.80002.81002.56233,598,740
09 Jan 20242.85002.86002.81002.81002.56234,839,431
08 Jan 20242.83002.87002.81002.85002.59883,953,453
07 Jan 20242.80002.81002.78002.80002.55322,324,471
04 Jan 20242.79002.82002.79002.79002.54412,687,951
03 Jan 20242.79002.81002.78002.80002.55322,844,363
02 Jan 20242.85002.87002.79002.79002.54412,918,506
01 Jan 20242.85002.87502.84002.85002.59881,727,322
28 Dec 20232.82002.85002.81002.84002.589713,061,181
27 Dec 20232.83002.83002.80002.82002.57143,454,448
26 Dec 20232.84002.84002.79502.80002.55322,623,671
21 Dec 20232.83002.83502.78002.79002.54415,010,827
20 Dec 20232.86002.89002.82002.83002.58056,793,812
19 Dec 20232.90002.91502.86502.87002.61709,064,005
18 Dec 20232.85002.89002.84002.88002.62613,963,591
17 Dec 20232.85002.86002.82002.84002.58973,468,603
14 Dec 20232.89002.89002.83002.85002.598815,176,138
13 Dec 20232.84002.88502.83002.87002.61708,969,656
12 Dec 20232.88002.88002.82002.83002.58059,059,081
11 Dec 20232.87002.89002.84002.88002.62614,639,479
10 Dec 20232.87002.87002.84002.85002.59882,979,562
07 Dec 20232.83002.86002.83002.86002.60792,685,510
06 Dec 20232.90002.90002.83002.83002.58055,436,038
05 Dec 20232.84002.90002.83002.89002.63528,951,593
04 Dec 20232.86002.87002.79502.83002.58054,082,618
03 Dec 20232.95002.95002.86002.87002.61707,237,936
03 Dec 20230.05 Dividend
30 Nov 20232.93002.95002.89002.91002.60795,030,294
29 Nov 20232.85002.92002.84002.92002.616910,324,860
28 Nov 20232.82002.86002.80002.85002.55413,739,388
27 Nov 20232.84002.89002.81002.81002.51834,602,559
26 Nov 20232.85002.88002.84002.85002.55411,702,308
23 Nov 20232.86002.89002.83002.84002.54522,210,239
22 Nov 20232.82002.88002.82002.86002.563112,287,633
21 Nov 20232.83002.87002.78502.87002.57205,038,315
20 Nov 20232.90002.92002.83002.84002.54525,601,085
19 Nov 20232.97002.98002.90002.91002.60795,281,647
16 Nov 20232.99002.99002.95002.96002.65273,682,264
15 Nov 20233.00003.07002.99002.99002.67966,684,096
14 Nov 20233.02003.02002.97002.99002.67964,215,157
13 Nov 20232.95002.97002.93002.96002.65274,874,762
12 Nov 20232.93002.99002.91002.94002.63483,767,947
09 Nov 20232.88002.92002.86002.90002.59895,007,182
08 Nov 20232.84002.88002.82002.88002.581015,333,827
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...