IPB Petroleum Limited (IPB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

-0.0010

(-11.11%)

At close: 11:40AM AEST

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	0.0080	0.0080	0.0080	0.0080	0.0080	100,000
30 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,101,600
29 Apr 2024	0.0090	0.0090	0.0080	0.0080	0.0080	2,308,984
26 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,135,243
24 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	341,374
23 Apr 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Apr 2024	0.0100	0.0100	0.0090	0.0090	0.0090	571,000
19 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	167,300
18 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	592,835
17 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,878,827
16 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	110,000
15 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	231,809
12 Apr 2024	0.0120	0.0120	0.0110	0.0110	0.0110	910,805
11 Apr 2024	0.0105	0.0115	0.0105	0.0115	0.0115	77,000
10 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,017,384
09 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	20,726
08 Apr 2024	0.0120	0.0120	0.0120	0.0120	0.0120	65,000
05 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	78,000
04 Apr 2024	0.0110	0.0120	0.0110	0.0120	0.0120	9,269,505
03 Apr 2024	0.0110	0.0110	0.0110	0.0110	0.0110	563,000
02 Apr 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,426,349
28 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	279,680
27 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	132,600
26 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	295,942
25 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	316,192
22 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	848,279
21 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	746,079
20 Mar 2024	0.0120	0.0120	0.0100	0.0110	0.0110	1,583,118
19 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,875,000
18 Mar 2024	0.0110	0.0110	0.0110	0.0110	0.0110	2,310,446
15 Mar 2024	0.0110	0.0110	0.0100	0.0110	0.0110	2,184,000
14 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	200,000
13 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Mar 2024	0.0110	0.0110	0.0100	0.0100	0.0100	238,000
11 Mar 2024	0.0105	0.0110	0.0100	0.0100	0.0100	126,707
08 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
07 Mar 2024	0.0110	0.0120	0.0110	0.0120	0.0120	567,379
06 Mar 2024	0.0110	0.0120	0.0110	0.0110	0.0110	3,049,101
05 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Mar 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	833,010
28 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,415,000
27 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	60,000
26 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	509,105
23 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	138,000
22 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	99,987
21 Feb 2024	0.0100	0.0100	0.0095	0.0100	0.0100	1,067,671
20 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,962,849
19 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,226,665
16 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,722,458
15 Feb 2024	0.0110	0.0110	0.0110	0.0110	0.0110	-
14 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	558,141
13 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	1,224,650
12 Feb 2024	0.0110	0.0120	0.0110	0.0110	0.0110	2,619,233
09 Feb 2024	0.0100	0.0100	0.0090	0.0090	0.0090	2,730,159
08 Feb 2024	0.0100	0.0110	0.0100	0.0110	0.0110	4,754,595
07 Feb 2024	0.0100	0.0100	0.0100	0.0100	0.0100	1,241,889
06 Feb 2024	0.0100	0.0100	0.0090	0.0100	0.0100	5,867,378
05 Feb 2024	0.0120	0.0120	0.0100	0.0110	0.0110	4,531,663
02 Feb 2024	0.0120	0.0130	0.0110	0.0130	0.0130	7,343,496
01 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	4,784,771
31 Jan 2024	0.0120	0.0140	0.0120	0.0140	0.0140	978,196
30 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,323,062
29 Jan 2024	0.0130	0.0130	0.0110	0.0110	0.0110	5,472,752
25 Jan 2024	0.0140	0.0140	0.0120	0.0130	0.0130	1,927,674
24 Jan 2024	0.0110	0.0140	0.0110	0.0140	0.0140	4,072,874
23 Jan 2024	0.0110	0.0110	0.0110	0.0110	0.0110	1,045,000
22 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
19 Jan 2024	0.0090	0.0130	0.0090	0.0120	0.0120	8,443,490
18 Jan 2024	0.0090	0.0090	0.0080	0.0080	0.0080	84,345
17 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	400,000
15 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,524
12 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,136,100
11 Jan 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,958,718
10 Jan 2024	0.0090	0.0100	0.0090	0.0100	0.0100	100,000
09 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	2,945
08 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	34,376
05 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
04 Jan 2024	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
03 Jan 2024	0.0090	0.0090	0.0090	0.0090	0.0090	7,400
02 Jan 2024	0.0100	0.0100	0.0090	0.0100	0.0100	1,139,481
29 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	2,677
28 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
27 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	742,265
22 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	603,000
21 Dec 2023	0.0110	0.0110	0.0090	0.0100	0.0100	13,134,179
20 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	10
19 Dec 2023	0.0130	0.0130	0.0120	0.0120	0.0120	833,429
18 Dec 2023	0.0120	0.0125	0.0120	0.0125	0.0125	149,051
15 Dec 2023	0.0120	0.0120	0.0120	0.0120	0.0120	1,158,952
14 Dec 2023	0.0120	0.0120	0.0110	0.0110	0.0110	1,347,146
13 Dec 2023	0.0120	0.0130	0.0110	0.0110	0.0110	3,071,177
12 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,551,928
11 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	100,000
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	36,234
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
06 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	433,333
05 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	2,420,319
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,831.90-100.10(-1.26%)

AUD/USD0.6479-0.0000(-0.00%)

ASX 2007,569.90-94.20(-1.23%)

OIL80.75-1.18(-1.44%)

GOLD2,298.80-4.10(-0.18%)

Bitcoin AUD88,422.52-7,362.24(-7.69%)

IPB Petroleum Limited (IPB.AX)

ALL ORDS
7,831.90
-100.10(-1.26%)

AUD/USD
0.6479
-0.0000(-0.00%)

ASX 200
7,569.90
-94.20(-1.23%)

OIL
80.75
-1.18(-1.44%)

GOLD
2,298.80
-4.10(-0.18%)

Bitcoin AUD
88,422.52
-7,362.24(-7.69%)