News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,219,624
28 June 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
27 June 2022	0.0090	0.0100	0.0090	0.0100	0.0100	1,201,327
24 June 2022	0.0100	0.0110	0.0090	0.0090	0.0090	2,393,565
23 June 2022	0.0100	0.0100	0.0090	0.0090	0.0090	1,776,484
22 June 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
21 June 2022	0.0100	0.0100	0.0100	0.0100	0.0100	555,618
20 June 2022	0.0110	0.0110	0.0090	0.0100	0.0100	2,145,138
17 June 2022	0.0110	0.0120	0.0110	0.0120	0.0120	1,583,963
16 June 2022	0.0120	0.0150	0.0100	0.0120	0.0120	2,567,713
15 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	300,000
14 June 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
10 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	80,436
09 June 2022	0.0130	0.0130	0.0120	0.0120	0.0120	110,000
08 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	39,937
07 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
06 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
02 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	13,889
01 June 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
31 May 2022	0.0135	0.0140	0.0135	0.0140	0.0140	419,859
30 May 2022	0.0150	0.0150	0.0130	0.0130	0.0130	2,211,911
27 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
26 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
25 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
24 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
23 May 2022	0.0170	0.0170	0.0150	0.0150	0.0150	271,935
20 May 2022	0.0140	0.0160	0.0140	0.0160	0.0160	879,227
19 May 2022	0.0150	0.0150	0.0150	0.0150	0.0150	423,109
18 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
16 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
13 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
12 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	13,583
11 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	630,000
10 May 2022	0.0120	0.0130	0.0120	0.0120	0.0120	101,913
09 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
06 May 2022	0.0130	0.0150	0.0120	0.0120	0.0120	1,209,333
05 May 2022	0.0140	0.0140	0.0130	0.0130	0.0130	196,721
04 May 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
03 May 2022	0.0160	0.0160	0.0140	0.0140	0.0140	122,186
02 May 2022	0.0160	0.0160	0.0160	0.0160	0.0160	40,000
29 Apr 2022	0.0160	0.0160	0.0160	0.0160	0.0160	80,000
28 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 Apr 2022	0.0150	0.0150	0.0150	0.0150	0.0150	336,563
26 Apr 2022	0.0155	0.0155	0.0150	0.0150	0.0150	55,166
22 Apr 2022	0.0150	0.0160	0.0150	0.0160	0.0160	51,669
21 Apr 2022	0.0170	0.0170	0.0150	0.0150	0.0150	1,603,477
20 Apr 2022	0.0180	0.0180	0.0170	0.0170	0.0170	35,553
19 Apr 2022	0.0180	0.0180	0.0180	0.0180	0.0180	24
14 Apr 2022	0.0170	0.0200	0.0170	0.0170	0.0170	1,149,999
13 Apr 2022	0.0165	0.0170	0.0160	0.0160	0.0160	430,597
12 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	59,653
11 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
08 Apr 2022	0.0190	0.0200	0.0190	0.0190	0.0190	220,347
07 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
06 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
05 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	51,667
04 Apr 2022	0.0190	0.0190	0.0190	0.0190	0.0190	211,429
01 Apr 2022	0.0200	0.0200	0.0180	0.0200	0.0200	695,823
31 Mar 2022	0.0240	0.0240	0.0230	0.0230	0.0230	276,046
30 Mar 2022	0.0230	0.0230	0.0230	0.0230	0.0230	729,230
29 Mar 2022	0.0200	0.0260	0.0200	0.0220	0.0220	1,632,907
28 Mar 2022	0.0180	0.0200	0.0180	0.0200	0.0200	325,043
25 Mar 2022	0.0170	0.0210	0.0160	0.0180	0.0180	4,393,651
24 Mar 2022	0.0150	0.0210	0.0150	0.0160	0.0160	4,851,583
23 Mar 2022	0.0120	0.0150	0.0120	0.0150	0.0150	924,469
22 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
21 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
18 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
17 Mar 2022	0.0150	0.0160	0.0120	0.0120	0.0120	531,000
16 Mar 2022	0.0150	0.0150	0.0140	0.0140	0.0140	122,700
15 Mar 2022	0.0150	0.0150	0.0150	0.0150	0.0150	222,015
14 Mar 2022	0.0140	0.0140	0.0140	0.0140	0.0140	-
11 Mar 2022	0.0120	0.0140	0.0120	0.0140	0.0140	838,874
10 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	-
09 Mar 2022	0.0120	0.0120	0.0120	0.0120	0.0120	147,846
08 Mar 2022	0.0120	0.0120	0.0110	0.0110	0.0110	276,120
07 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
04 Mar 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
03 Mar 2022	0.0100	0.0110	0.0100	0.0110	0.0110	970,000
02 Mar 2022	0.0120	0.0120	0.0110	0.0110	0.0110	1,084,303
01 Mar 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
28 Feb 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,176,750
25 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	100,000
24 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
23 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
22 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
21 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
18 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
17 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	42
16 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
15 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
14 Feb 2022	0.0130	0.0135	0.0130	0.0130	0.0130	320,674
11 Feb 2022	0.0135	0.0135	0.0135	0.0135	0.0135	-
10 Feb 2022	0.0130	0.0135	0.0130	0.0135	0.0135	73,928
09 Feb 2022	0.0135	0.0135	0.0135	0.0135	0.0135	50,000
08 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
07 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	-
04 Feb 2022	0.0130	0.0130	0.0130	0.0130	0.0130	35,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,877.90-75.50(-1.09%)

AUD/USD0.6883-0.0026(-0.37%)

ASX 2006,700.20-63.40(-0.94%)

OIL111.30-0.46(-0.41%)

GOLD1,817.40-3.80(-0.21%)

BTC-AUD29,233.00-1,230.05(-4.04%)

News that makes you smarter and richer... For free.

IPB Petroleum Limited (IPB.AX)

ALL ORDS
6,877.90
-75.50(-1.09%)

AUD/USD
0.6883
-0.0026(-0.37%)

ASX 200
6,700.20
-63.40(-0.94%)

OIL
111.30
-0.46(-0.41%)

GOLD
1,817.40
-3.80(-0.21%)

BTC-AUD
29,233.00
-1,230.05(-4.04%)