Australia markets closed

IPH Limited (IPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.21+0.31 (+5.25%)
At close: 04:11PM AEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20245.866.215.866.216.211,299,216
11 Apr 20245.945.995.905.905.90532,459
10 Apr 20246.096.115.996.016.01270,163
09 Apr 20246.036.055.946.046.04287,979
08 Apr 20245.986.035.906.006.00636,588
05 Apr 20246.006.035.925.925.92540,940
04 Apr 20246.156.175.926.026.02893,908
03 Apr 20246.096.186.086.106.10494,015
02 Apr 20246.266.266.106.156.15628,144
28 Mar 20246.096.356.056.316.31697,199
27 Mar 20246.116.186.046.076.07767,115
26 Mar 20246.086.146.076.146.14698,217
25 Mar 20246.206.206.066.116.11481,086
22 Mar 20246.186.226.176.196.19687,793
21 Mar 20246.186.246.166.236.231,180,653
20 Mar 20246.206.206.146.156.15680,667
19 Mar 20246.166.206.086.156.15461,923
18 Mar 20246.206.226.136.166.16476,977
15 Mar 20246.236.256.166.206.202,555,943
14 Mar 20246.336.386.206.226.22427,143
13 Mar 20246.306.356.266.316.31836,829
12 Mar 20246.266.346.226.286.28639,584
11 Mar 20246.236.306.156.266.26747,313
08 Mar 20246.496.496.286.286.281,194,295
07 Mar 20246.416.456.266.456.452,089,529
06 Mar 20246.286.416.156.366.36899,906
05 Mar 20246.286.296.096.286.281,508,804
04 Mar 20246.336.376.176.286.28898,635
01 Mar 20246.416.436.266.326.32838,717
29 Feb 20246.396.426.266.336.333,698,147
28 Feb 20246.426.446.296.376.373,634,694
27 Feb 20246.596.606.326.426.421,233,143
27 Feb 20240.16 Dividend
26 Feb 20246.706.726.456.636.471,664,300
23 Feb 20246.786.836.396.736.574,735,906
22 Feb 20247.107.106.516.936.764,879,248
21 Feb 20247.147.297.147.156.981,243,846
20 Feb 20247.117.287.097.136.96586,426
19 Feb 20247.037.207.037.106.93954,481
16 Feb 20247.187.186.956.956.78863,919
15 Feb 20247.097.147.007.066.89653,563
14 Feb 20246.887.016.887.016.84386,892
13 Feb 20247.037.056.946.986.81300,868
12 Feb 20247.037.137.017.036.86463,840
09 Feb 20247.017.106.957.006.831,105,432
08 Feb 20246.987.076.967.006.83412,221
07 Feb 20246.957.036.856.956.78537,008
06 Feb 20246.927.006.886.906.73350,107
05 Feb 20246.856.956.786.946.77454,181
02 Feb 20246.766.896.746.896.72285,694
01 Feb 20246.816.846.736.736.57302,920
31 Jan 20246.806.866.726.856.68673,301
30 Jan 20246.956.966.736.826.66490,002
29 Jan 20246.896.976.846.936.76492,090
25 Jan 20246.876.876.716.806.64618,607
24 Jan 20246.766.846.726.826.66375,323
23 Jan 20246.686.796.676.746.58426,224
22 Jan 20246.666.716.596.696.53371,336
19 Jan 20246.556.656.556.626.46430,310
18 Jan 20246.536.586.456.526.36508,582
17 Jan 20246.586.606.516.596.43752,389
16 Jan 20246.446.646.436.606.44602,061
15 Jan 20246.426.486.396.446.2851,102
12 Jan 20246.466.476.396.416.26413,714
11 Jan 20246.446.526.366.526.36667,704
10 Jan 20246.296.476.296.396.241,440,093
09 Jan 20246.366.406.266.296.14444,555
08 Jan 20246.406.466.306.306.15243,276
05 Jan 20246.416.456.326.426.27358,976
04 Jan 20246.386.506.306.386.23842,623
03 Jan 20246.356.416.346.386.23749,110
02 Jan 20246.426.436.386.406.25211,154
29 Dec 20236.476.476.376.416.26245,385
28 Dec 20236.426.476.376.466.30307,834
27 Dec 20236.516.516.376.376.22265,871
22 Dec 20236.456.456.326.406.25402,854
21 Dec 20236.536.556.466.476.31672,516
20 Dec 20236.646.656.526.536.37585,861
19 Dec 20236.546.636.526.586.42955,295
18 Dec 20236.486.576.436.506.34596,860
15 Dec 20236.766.766.516.516.351,818,827
14 Dec 20236.686.866.656.736.57829,971
13 Dec 20236.626.736.606.636.47561,616
12 Dec 20236.546.756.516.626.46798,359
11 Dec 20236.636.706.536.566.40623,667
08 Dec 20236.626.666.486.506.34730,593
07 Dec 20236.756.816.646.646.48747,404
06 Dec 20236.776.856.726.776.61783,655
05 Dec 20236.706.756.616.676.51400,162
04 Dec 20236.866.866.746.756.59347,730
01 Dec 20236.716.846.716.786.62537,057
30 Nov 20236.826.866.696.836.671,353,454
29 Nov 20236.676.806.656.796.63854,046
28 Nov 20236.606.746.606.676.51573,230
27 Nov 20236.696.696.526.646.48619,231
24 Nov 20236.666.746.576.606.44601,840
23 Nov 20236.736.766.656.696.53740,442
22 Nov 20236.806.906.706.796.63997,687
21 Nov 20237.017.106.756.856.681,203,624
20 Nov 20236.936.946.826.876.70294,411
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...