IPB Petroleum Limited (IPB.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 12:26PM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 104,454 |
| 15 Apr 2024 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 291,546 |
| 12 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 29,700 |
| 11 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 309,513 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,584 |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 43,333 |
| 04 Apr 2024 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 992,079 |
| 03 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,702 |
| 02 Apr 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 325,030 |
| 28 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 19,107 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 95,717 |
| 25 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 22 Mar 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 228,560 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 150,000 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 84,000 |
| 07 Mar 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 224,914 |
| 06 Mar 2024 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 853,731 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,063,000 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,467,000 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,383 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 355,350 |
| 12 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 734,767 |
| 09 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 73,247 |
| 08 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 453,040 |
| 07 Feb 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 197,611 |
| 06 Feb 2024 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,132,741 |
| 05 Feb 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 290,000 |
| 02 Feb 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 276,192 |
| 01 Feb 2024 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 969,098 |
| 31 Jan 2024 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 693,259 |
| 30 Jan 2024 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 537,800 |
| 29 Jan 2024 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 710,400 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 0.0090 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 847,391 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 81,303 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 326,655 |
| 08 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 65,624 |
| 05 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 171,000 |
| 04 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 900,600 |
| 29 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 0.0095 | 0.0130 | 0.0095 | 0.0130 | 0.0130 | 150,000 |
| 22 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,041,828 |
| 21 Dec 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,229,900 |
| 20 Dec 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 185,000 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 447,784 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 56,986 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000 |
| 08 Dec 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 275,000 |
| 07 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 175,000 |
| 06 Dec 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 300,014 |
| 05 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,027,681 |
| 04 Dec 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 550,000 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 599,632 |
| 29 Nov 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 940,695 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.