Australia markets closed

IPH Limited (IPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.85-0.02 (-0.25%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
14 Aug 20207.848.007.607.857.85642,586
13 Aug 20207.807.967.687.877.87960,236
12 Aug 20207.747.807.627.807.80588,526
11 Aug 20207.517.777.497.667.66749,973
10 Aug 20207.697.697.497.547.54766,629
07 Aug 20207.547.627.497.577.57278,667
06 Aug 20207.657.737.487.587.58667,419
05 Aug 20207.597.797.567.667.66455,481
04 Aug 20207.707.827.637.807.80541,512
03 Aug 20207.427.627.407.547.54339,929
31 Jul 20207.577.677.387.447.44641,090
30 Jul 20207.577.687.507.617.61773,500
29 Jul 20207.467.577.437.507.502,367,928
28 Jul 20207.617.707.457.517.51697,788
27 Jul 20207.557.697.477.607.60720,121
24 Jul 20207.547.727.467.697.69632,900
23 Jul 20207.537.697.487.627.62962,694
22 Jul 20207.757.767.497.567.56549,971
21 Jul 20207.797.897.627.797.79966,345
20 Jul 20207.557.767.557.747.741,325,002
17 Jul 20207.707.707.397.537.531,182,185
16 Jul 20207.677.747.557.607.60765,161
15 Jul 20207.687.747.577.647.64421,061
14 Jul 20207.507.747.467.507.50685,879
13 Jul 20207.827.897.337.497.491,064,292
10 Jul 20207.707.827.637.757.75350,162
09 Jul 20207.837.847.557.557.55510,779
08 Jul 20207.907.997.697.707.70822,871
07 Jul 20207.847.997.757.897.89583,077
06 Jul 20207.617.897.587.847.84633,160
03 Jul 20207.887.887.677.727.72367,714
02 Jul 20207.547.827.497.707.701,223,199
01 Jul 20207.457.537.297.397.39718,248
30 Jun 20207.407.597.407.467.46675,311
29 Jun 20207.417.577.267.367.36522,646
26 Jun 20207.507.647.407.607.60682,210
25 Jun 20207.667.787.477.487.48850,896
24 Jun 20207.907.987.817.897.89626,382
23 Jun 20207.937.997.757.827.82545,263
22 Jun 20207.988.107.867.927.92499,869
19 Jun 20208.198.208.078.078.071,114,938
18 Jun 20208.008.167.918.078.071,082,887
17 Jun 20207.947.997.857.987.98853,761
16 Jun 20207.788.017.637.857.85892,736
15 Jun 20207.427.597.397.497.49882,592
12 Jun 20207.607.797.487.617.611,246,703
11 Jun 20207.307.987.307.817.811,600,915
10 Jun 20207.237.747.237.497.491,578,202
09 Jun 20207.177.317.157.257.251,440,190
05 Jun 20207.387.467.017.147.141,220,206
04 Jun 20207.477.727.447.457.45837,661
03 Jun 20207.607.727.397.417.41749,591
02 Jun 20207.667.777.507.517.51872,357
01 Jun 20207.497.747.497.607.60715,601
29 May 20207.427.877.427.567.56839,280
28 May 20207.697.757.427.507.50728,280
27 May 20207.697.857.577.617.61690,973
26 May 20207.507.727.407.727.72963,513
25 May 20207.487.507.307.457.45339,959
22 May 20207.237.407.157.387.38580,146
21 May 20207.537.547.337.347.34758,251
20 May 20207.287.557.257.467.46399,814
19 May 20207.657.707.357.377.37645,569
18 May 20207.597.597.427.457.45891,827
15 May 20207.477.557.317.407.40479,321
14 May 20207.407.777.297.297.291,067,567
13 May 20207.257.367.177.347.34946,022
12 May 20207.507.637.447.497.49599,563
11 May 20207.287.617.287.547.54885,826
08 May 20207.207.407.207.257.25872,523
07 May 20207.257.327.117.257.25656,149
06 May 20207.277.357.167.257.25582,834
05 May 20207.497.537.387.437.43420,991
04 May 20207.107.347.107.327.32533,956
01 May 20207.307.427.207.207.20494,635
30 Apr 20207.517.577.377.407.40712,980
29 Apr 20207.407.467.307.447.44250,166
28 Apr 20207.347.537.277.457.45561,106
27 Apr 20207.157.387.147.287.28312,541
24 Apr 20207.147.447.107.307.30524,215
23 Apr 20207.567.627.167.317.311,004,909
22 Apr 20207.197.697.127.587.58931,480
21 Apr 20207.357.507.237.307.301,190,798
20 Apr 20207.637.657.307.377.37696,171
17 Apr 20207.787.887.667.767.76716,691
16 Apr 20207.667.717.517.617.611,368,451
15 Apr 20207.687.827.407.777.771,901,400
14 Apr 20207.457.667.267.667.661,599,558
09 Apr 20207.217.447.097.447.44974,924
08 Apr 20207.327.347.127.167.16819,320
07 Apr 20207.577.577.227.347.341,168,387
06 Apr 20207.107.537.107.407.40797,749
03 Apr 20207.217.407.057.137.13657,262
02 Apr 20207.007.336.807.257.251,090,689
01 Apr 20207.217.427.147.277.27854,786
31 Mar 20207.277.617.037.217.211,296,555
30 Mar 20206.647.266.617.257.25742,536
27 Mar 20206.957.096.706.906.901,230,914
26 Mar 20206.657.186.356.876.871,532,706
25 Mar 20206.567.036.357.037.031,150,711
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...