Australia markets closed

IPB Petroleum Limited (IPB.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0090-0.0010 (-10.00%)
At close: 02:31PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20220.00900.00900.00900.00900.00901,219,624
28 June 20220.01000.01000.01000.01000.0100-
27 June 20220.00900.01000.00900.01000.01001,201,327
24 June 20220.01000.01100.00900.00900.00902,393,565
23 June 20220.01000.01000.00900.00900.00901,776,484
22 June 20220.01000.01000.01000.01000.0100-
21 June 20220.01000.01000.01000.01000.0100555,618
20 June 20220.01100.01100.00900.01000.01002,145,138
17 June 20220.01100.01200.01100.01200.01201,583,963
16 June 20220.01200.01500.01000.01200.01202,567,713
15 June 20220.01200.01200.01200.01200.0120300,000
14 June 20220.01200.01200.01200.01200.0120-
10 June 20220.01300.01300.01200.01200.012080,436
09 June 20220.01300.01300.01200.01200.0120110,000
08 June 20220.01400.01400.01400.01400.014039,937
07 June 20220.01400.01400.01400.01400.0140-
06 June 20220.01400.01400.01400.01400.0140-
03 June 20220.01400.01400.01400.01400.0140-
02 June 20220.01400.01400.01400.01400.014013,889
01 June 20220.01400.01400.01400.01400.0140-
31 May 20220.01350.01400.01350.01400.0140419,859
30 May 20220.01500.01500.01300.01300.01302,211,911
27 May 20220.01500.01500.01500.01500.0150-
26 May 20220.01500.01500.01500.01500.0150-
25 May 20220.01500.01500.01500.01500.0150-
24 May 20220.01500.01500.01500.01500.0150-
23 May 20220.01700.01700.01500.01500.0150271,935
20 May 20220.01400.01600.01400.01600.0160879,227
19 May 20220.01500.01500.01500.01500.0150423,109
18 May 20220.01300.01300.01300.01300.0130-
17 May 20220.01300.01300.01300.01300.0130-
16 May 20220.01300.01300.01300.01300.0130-
13 May 20220.01300.01300.01300.01300.0130-
12 May 20220.01300.01300.01300.01300.013013,583
11 May 20220.01200.01200.01200.01200.0120630,000
10 May 20220.01200.01300.01200.01200.0120101,913
09 May 20220.01200.01200.01200.01200.0120-
06 May 20220.01300.01500.01200.01200.01201,209,333
05 May 20220.01400.01400.01300.01300.0130196,721
04 May 20220.01400.01400.01400.01400.0140-
03 May 20220.01600.01600.01400.01400.0140122,186
02 May 20220.01600.01600.01600.01600.016040,000
29 Apr 20220.01600.01600.01600.01600.016080,000
28 Apr 20220.01500.01500.01500.01500.0150-
27 Apr 20220.01500.01500.01500.01500.0150336,563
26 Apr 20220.01550.01550.01500.01500.015055,166
22 Apr 20220.01500.01600.01500.01600.016051,669
21 Apr 20220.01700.01700.01500.01500.01501,603,477
20 Apr 20220.01800.01800.01700.01700.017035,553
19 Apr 20220.01800.01800.01800.01800.018024
14 Apr 20220.01700.02000.01700.01700.01701,149,999
13 Apr 20220.01650.01700.01600.01600.0160430,597
12 Apr 20220.01900.01900.01900.01900.019059,653
11 Apr 20220.01900.01900.01900.01900.0190-
08 Apr 20220.01900.02000.01900.01900.0190220,347
07 Apr 20220.01900.01900.01900.01900.0190-
06 Apr 20220.01900.01900.01900.01900.0190-
05 Apr 20220.01900.01900.01900.01900.019051,667
04 Apr 20220.01900.01900.01900.01900.0190211,429
01 Apr 20220.02000.02000.01800.02000.0200695,823
31 Mar 20220.02400.02400.02300.02300.0230276,046
30 Mar 20220.02300.02300.02300.02300.0230729,230
29 Mar 20220.02000.02600.02000.02200.02201,632,907
28 Mar 20220.01800.02000.01800.02000.0200325,043
25 Mar 20220.01700.02100.01600.01800.01804,393,651
24 Mar 20220.01500.02100.01500.01600.01604,851,583
23 Mar 20220.01200.01500.01200.01500.0150924,469
22 Mar 20220.01200.01200.01200.01200.0120-
21 Mar 20220.01200.01200.01200.01200.0120-
18 Mar 20220.01200.01200.01200.01200.0120-
17 Mar 20220.01500.01600.01200.01200.0120531,000
16 Mar 20220.01500.01500.01400.01400.0140122,700
15 Mar 20220.01500.01500.01500.01500.0150222,015
14 Mar 20220.01400.01400.01400.01400.0140-
11 Mar 20220.01200.01400.01200.01400.0140838,874
10 Mar 20220.01200.01200.01200.01200.0120-
09 Mar 20220.01200.01200.01200.01200.0120147,846
08 Mar 20220.01200.01200.01100.01100.0110276,120
07 Mar 20220.01100.01100.01100.01100.0110-
04 Mar 20220.01100.01100.01100.01100.0110-
03 Mar 20220.01000.01100.01000.01100.0110970,000
02 Mar 20220.01200.01200.01100.01100.01101,084,303
01 Mar 20220.01300.01300.01300.01300.0130-
28 Feb 20220.01200.01300.01200.01300.01301,176,750
25 Feb 20220.01300.01300.01300.01300.0130100,000
24 Feb 20220.01300.01300.01300.01300.0130-
23 Feb 20220.01300.01300.01300.01300.0130-
22 Feb 20220.01300.01300.01300.01300.0130-
21 Feb 20220.01300.01300.01300.01300.0130-
18 Feb 20220.01300.01300.01300.01300.0130-
17 Feb 20220.01300.01300.01300.01300.013042
16 Feb 20220.01300.01300.01300.01300.0130-
15 Feb 20220.01300.01300.01300.01300.0130-
14 Feb 20220.01300.01350.01300.01300.0130320,674
11 Feb 20220.01350.01350.01350.01350.0135-
10 Feb 20220.01300.01350.01300.01350.013573,928
09 Feb 20220.01350.01350.01350.01350.013550,000
08 Feb 20220.01300.01300.01300.01300.0130-
07 Feb 20220.01300.01300.01300.01300.0130-
04 Feb 20220.01300.01300.01300.01300.013035,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...