Australia markets closed

IperionX Limited (30Z.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.3100+0.0560 (+4.47%)
As of 08:16AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20241.31001.31001.31001.31001.310050
20 May 20241.32401.32401.25401.25401.254050
17 May 20241.24001.28001.24001.28001.28005,000
16 May 20241.28001.28001.28001.28001.2800-
15 May 20241.22001.22001.22001.22001.2200-
14 May 20241.27001.27001.27001.27001.2700-
13 May 20241.27001.27001.27001.27001.2700-
10 May 20241.27001.27001.27001.27001.2700-
09 May 20241.28201.28201.28201.28201.2820-
08 May 20241.28801.28801.28801.28801.2880-
07 May 20241.32001.32001.32001.32001.3200-
06 May 20241.32001.32001.32001.32001.3200-
03 May 20241.31001.31001.31001.31001.3100-
02 May 20241.33801.33801.28001.28001.28002,000
30 Apr 20241.26001.26001.26001.26001.2600-
29 Apr 20241.26001.26001.26001.26001.2600-
26 Apr 20241.28201.34201.28201.34201.34201,000
25 Apr 20241.25601.25601.25601.25601.2560-
24 Apr 20241.25801.25801.25801.25801.2580-
23 Apr 20241.24001.24001.24001.24001.2400-
22 Apr 20241.25201.31001.25201.31001.31008,000
19 Apr 20241.20001.25401.20001.25401.254018,000
18 Apr 20241.25001.25001.25001.25001.2500-
17 Apr 20241.25001.30801.25001.30801.308010,000
16 Apr 20241.25001.28801.25001.28801.28808,000
15 Apr 20241.35401.40801.35401.40801.408010,500
12 Apr 20241.35201.39201.35201.39201.39208,000
11 Apr 20241.33401.37001.33401.37001.37008,000
10 Apr 20241.35201.41401.35201.41401.4140760
09 Apr 20241.35401.35401.35401.35401.3540-
08 Apr 20241.35001.40001.35001.40001.40002,000
05 Apr 20241.31001.31001.31001.31001.3100-
04 Apr 20241.35001.35001.35001.35001.3500-
03 Apr 20241.35001.35001.35001.35001.3500-
02 Apr 20241.33001.33001.33001.33001.3300-
28 Mar 20241.35001.35001.35001.35001.3500-
27 Mar 20241.33001.33001.33001.33001.3300-
26 Mar 20241.34001.34001.34001.34001.3400-
25 Mar 20241.36001.41001.36001.41001.41001,500
22 Mar 20241.33001.38001.33001.38001.38001,800
21 Mar 20241.30001.30001.30001.30001.3000-
20 Mar 20241.30001.35001.30001.35001.35001,800
19 Mar 20241.17001.22001.17001.22001.22003,000
18 Mar 20241.18001.18001.18001.18001.18008,000
15 Mar 20241.23001.29001.23001.29001.29008,000
14 Mar 20241.24001.24001.24001.24001.2400-
13 Mar 20241.27001.32001.27001.32001.32006,900
12 Mar 20241.31001.31001.31001.31001.31008,000
11 Mar 20241.33001.33001.30001.30001.300037,729
08 Mar 20241.33001.39001.33001.39001.39001,000
07 Mar 20241.30001.30001.30001.30001.3000-
06 Mar 20241.27001.27001.27001.27001.2700-
05 Mar 20241.27001.27001.27001.27001.2700-
04 Mar 20241.30001.31001.30001.31001.31001,250
01 Mar 20241.40001.40001.40001.40001.40002,000
29 Feb 20241.35001.35001.35001.35001.3500-
28 Feb 20241.40001.40001.40001.40001.40005,750
27 Feb 20241.41001.42001.37001.42001.42001,118
26 Feb 20241.40001.40001.40001.40001.400032,265
23 Feb 20241.33001.33001.33001.33001.3300-
22 Feb 20241.30001.34001.30001.34001.340010,735
21 Feb 20241.30001.36001.30001.36001.36005,557
20 Feb 20241.26001.31001.26001.30001.30006,018
19 Feb 20241.32001.36001.32001.36001.36002,222
16 Feb 20241.42001.42001.39001.39001.390019,824
15 Feb 20241.31001.38001.28001.38001.380026,662
14 Feb 20241.13001.20001.13001.20001.200017,125
13 Feb 20241.10001.10001.08001.08001.080016,000
12 Feb 20241.11001.11001.11001.11001.1100-
09 Feb 20241.10001.10001.10001.10001.1000-
08 Feb 20241.10001.10001.10001.10001.1000-
07 Feb 20241.11001.14001.11001.14001.1400631
06 Feb 20241.09001.11001.08001.08001.08009,900
05 Feb 20241.07001.07001.04001.04001.040010,933
02 Feb 20241.08001.11001.08001.11001.1100500
01 Feb 20241.06001.06001.06001.06001.0600-
31 Jan 20241.08001.08001.07001.07001.070010,000
30 Jan 20241.10001.10001.10001.10001.1000-
29 Jan 20241.04001.08001.04001.08001.08009,000
26 Jan 20240.97501.09000.97501.09001.090023,700
25 Jan 20240.96500.96500.96500.96500.9650-
24 Jan 20240.97000.98000.97000.97500.9750290
23 Jan 20240.99000.99000.99000.99000.9900-
22 Jan 20240.94500.97500.94500.97500.97502,100
19 Jan 20240.98000.98000.96000.97000.970015,700
18 Jan 20240.98000.98000.98000.98000.98008,000
17 Jan 20240.92500.92500.92500.92500.9250-
16 Jan 20240.88000.91500.88000.91500.91508,000
15 Jan 20240.93500.93500.93500.93500.9350-
12 Jan 20240.90500.93500.90500.93500.93502,200
11 Jan 20240.89500.91000.89500.89500.89509,307
10 Jan 20240.86000.89500.86000.88000.880016,700
09 Jan 20240.84000.88500.84000.88500.885010,300
08 Jan 20240.86000.88500.86000.88500.88502,300
05 Jan 20240.90000.93500.90000.93000.93003,250
04 Jan 20240.83500.87500.83500.85000.85004,850
03 Jan 20240.85000.85000.85000.85000.85006,000
02 Jan 20240.85000.85000.85000.85000.8500-
29 Dec 20230.82000.82000.82000.82000.8200-
28 Dec 20230.82000.82000.82000.82000.82008,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...