IPB Petroleum Limited (IPB.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0150

0.0000

(0.00%)

At close: 03:19PM AEDT

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
17 Jan 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
14 Jan 2022	0.0150	0.0150	0.0150	0.0150	0.0150	700,593
13 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0140	19,215
12 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0140	500,000
11 Jan 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
10 Jan 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Jan 2022	0.0130	0.0130	0.0130	0.0130	0.0130	301,856
06 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0140	40,000
05 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0140	130,000
04 Jan 2022	0.0140	0.0140	0.0140	0.0140	0.0140	20,000
31 Dec 2021	0.0150	0.0150	0.0150	0.0150	0.0150	35,000
30 Dec 2021	0.0120	0.0140	0.0120	0.0140	0.0140	383,344
29 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	264,033
24 Dec 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
23 Dec 2021	0.0120	0.0120	0.0120	0.0120	0.0120	-
22 Dec 2021	0.0120	0.0120	0.0120	0.0120	0.0120	5,000
21 Dec 2021	0.0130	0.0130	0.0120	0.0120	0.0120	280,636
20 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	7,500
16 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	209,074
15 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	273,948
14 Dec 2021	0.0140	0.0140	0.0140	0.0140	0.0140	-
13 Dec 2021	0.0130	0.0140	0.0130	0.0140	0.0140	510,000
10 Dec 2021	0.0130	0.0130	0.0130	0.0130	0.0130	47,433
09 Dec 2021	0.0140	0.0140	0.0130	0.0130	0.0130	1,067,966
08 Dec 2021	0.0150	0.0150	0.0140	0.0140	0.0140	735,000
07 Dec 2021	0.0150	0.0150	0.0150	0.0150	0.0150	98,000
06 Dec 2021	0.0160	0.0160	0.0140	0.0140	0.0140	1,568,965
03 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
02 Dec 2021	0.0160	0.0170	0.0160	0.0160	0.0160	257,868
01 Dec 2021	0.0160	0.0160	0.0160	0.0160	0.0160	1,252
30 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	26,000
29 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	2,200
26 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	227,432
25 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
24 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
23 Nov 2021	0.0160	0.0160	0.0160	0.0160	0.0160	-
22 Nov 2021	0.0170	0.0170	0.0150	0.0160	0.0160	514,239
19 Nov 2021	0.0150	0.0170	0.0150	0.0170	0.0170	1,059,016
18 Nov 2021	0.0170	0.0170	0.0140	0.0140	0.0140	1,968,191
17 Nov 2021	0.0180	0.0180	0.0180	0.0180	0.0180	1,043,402
16 Nov 2021	0.0180	0.0180	0.0180	0.0180	0.0180	1,093,751
15 Nov 2021	0.0180	0.0190	0.0180	0.0190	0.0190	1,646,684
12 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
11 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
10 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	-
09 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	86,892
08 Nov 2021	0.0190	0.0200	0.0190	0.0200	0.0200	961,464
05 Nov 2021	0.0190	0.0190	0.0190	0.0190	0.0190	50,000
04 Nov 2021	0.0200	0.0200	0.0200	0.0200	0.0200	249
03 Nov 2021	0.0190	0.0200	0.0190	0.0200	0.0200	1,836,362
02 Nov 2021	0.0220	0.0220	0.0180	0.0190	0.0190	2,250,132
01 Nov 2021	0.0230	0.0230	0.0200	0.0210	0.0210	1,073,223
29 Oct 2021	0.0240	0.0240	0.0230	0.0230	0.0230	529,494
28 Oct 2021	0.0260	0.0260	0.0240	0.0240	0.0240	484,783
27 Oct 2021	0.0270	0.0270	0.0260	0.0260	0.0260	286,245
26 Oct 2021	0.0300	0.0320	0.0280	0.0280	0.0280	164,240
25 Oct 2021	0.0290	0.0290	0.0260	0.0260	0.0260	1,299,083
22 Oct 2021	0.0290	0.0320	0.0290	0.0290	0.0290	1,339,312
21 Oct 2021	0.0270	0.0290	0.0270	0.0290	0.0290	508,313
20 Oct 2021	0.0260	0.0280	0.0260	0.0280	0.0280	968,261
19 Oct 2021	0.0250	0.0270	0.0250	0.0260	0.0260	411,138
18 Oct 2021	0.0240	0.0250	0.0230	0.0250	0.0250	691,612
15 Oct 2021	0.0260	0.0260	0.0240	0.0250	0.0250	872,181
14 Oct 2021	0.0230	0.0260	0.0180	0.0260	0.0260	7,283,748
13 Oct 2021	0.0240	0.0250	0.0240	0.0250	0.0250	249,286
12 Oct 2021	0.0250	0.0250	0.0250	0.0250	0.0250	226,579
11 Oct 2021	0.0270	0.0270	0.0240	0.0250	0.0250	2,242,927
08 Oct 2021	0.0310	0.0310	0.0250	0.0260	0.0260	1,777,934
07 Oct 2021	0.0310	0.0325	0.0310	0.0320	0.0320	2,847,060
06 Oct 2021	0.0290	0.0310	0.0290	0.0310	0.0310	715,642
05 Oct 2021	0.0300	0.0310	0.0270	0.0290	0.0290	1,030,503
04 Oct 2021	0.0270	0.0300	0.0250	0.0300	0.0300	2,381,373
01 Oct 2021	0.0300	0.0300	0.0270	0.0270	0.0270	2,501,064
30 Sept 2021	0.0200	0.0350	0.0200	0.0300	0.0300	11,468,992
29 Sept 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 Sept 2021	0.0200	0.0200	0.0200	0.0200	0.0200	-
27 Sept 2021	0.0240	0.0240	0.0200	0.0200	0.0200	18,682
24 Sept 2021	0.0200	0.0230	0.0180	0.0200	0.0200	193,775
23 Sept 2021	0.0200	0.0200	0.0200	0.0200	0.0200	148,725
22 Sept 2021	0.0200	0.0200	0.0200	0.0200	0.0200	851,275
21 Sept 2021	0.0200	0.0230	0.0200	0.0200	0.0200	181,295
20 Sept 2021	0.0230	0.0230	0.0200	0.0200	0.0200	212,324
17 Sept 2021	0.0210	0.0230	0.0200	0.0230	0.0230	766,225
16 Sept 2021	0.0210	0.0230	0.0210	0.0230	0.0230	722,265
15 Sept 2021	0.0200	0.0210	0.0200	0.0210	0.0210	2,505,075
14 Sept 2021	0.0200	0.0210	0.0200	0.0200	0.0200	1,022,700
13 Sept 2021	0.0190	0.0210	0.0190	0.0200	0.0200	919,550
10 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	888,650
09 Sept 2021	0.0170	0.0170	0.0170	0.0170	0.0170	500,000
08 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	275,350
07 Sept 2021	0.0170	0.0180	0.0170	0.0180	0.0180	495,658
06 Sept 2021	0.0180	0.0180	0.0180	0.0180	0.0180	508,680
03 Sept 2021	0.0170	0.0170	0.0170	0.0170	0.0170	-
02 Sept 2021	0.0180	0.0190	0.0170	0.0170	0.0170	679,157
01 Sept 2021	0.0160	0.0180	0.0160	0.0180	0.0180	628,110
31 Aug 2021	0.0150	0.0150	0.0150	0.0150	0.0150	19,113
30 Aug 2021	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Aug 2021	0.0150	0.0150	0.0150	0.0150	0.0150	12,137
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,735.80-3.50(-0.05%)

AUD/USD0.7185-0.0028(-0.39%)

ASX 2007,408.80-8.50(-0.11%)

OIL86.56+2.74(+3.27%)

GOLD1,813.40-3.10(-0.17%)

BTC-AUD58,958.80-328.81(-0.55%)

IPB Petroleum Limited (IPB.AX)

ALL ORDS
7,735.80
-3.50(-0.05%)

AUD/USD
0.7185
-0.0028(-0.39%)

ASX 200
7,408.80
-8.50(-0.11%)

OIL
86.56
+2.74(+3.27%)

GOLD
1,813.40
-3.10(-0.17%)

BTC-AUD
58,958.80
-328.81(-0.55%)