IPH.AX - IPH Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20207.887.887.677.727.72259,819
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
24 Mar 20206.106.536.066.346.341,265,591
23 Mar 20206.066.406.016.286.281,106,068
20 Mar 20207.217.286.336.806.802,170,730
19 Mar 20207.127.126.717.027.021,595,792
18 Mar 20206.937.206.876.936.932,156,863
17 Mar 20207.147.436.957.427.422,708,798
16 Mar 20206.937.506.917.307.302,067,905
13 Mar 20206.497.316.477.307.302,300,509
12 Mar 20207.427.576.957.107.101,850,041
11 Mar 20207.907.927.557.577.572,307,629
10 Mar 20207.127.926.887.737.732,281,449
09 Mar 20207.968.077.767.837.831,437,502
06 Mar 20208.358.498.198.218.211,070,620
05 Mar 20208.608.718.538.598.591,317,267
04 Mar 20208.318.548.208.498.491,286,415
03 Mar 20208.518.728.518.668.661,245,073
02 Mar 20208.218.618.158.568.561,380,499
28 Feb 20208.508.648.408.438.431,018,133
27 Feb 20208.909.068.708.788.781,330,776
26 Feb 20208.899.078.719.059.051,415,039
25 Feb 20208.779.338.219.279.271,384,251
24 Feb 20209.549.649.439.509.50708,860
21 Feb 20209.519.859.489.619.61745,701
20 Feb 20209.649.889.619.859.85666,001
19 Feb 20209.799.849.669.749.74896,852
18 Feb 202010.0510.059.659.829.82961,472
18 Feb 20200.135 Dividend
17 Feb 202010.2010.3410.1010.139.99595,266
14 Feb 20209.9510.279.9510.2210.081,690,701
13 Feb 20209.7510.149.759.959.821,184,717
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...