IPH.AX - IPH Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
02 Apr 2020------
01 Apr 20207.217.427.147.277.27984,852
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
12 Feb 20209.029.539.029.509.371,146,484
11 Feb 20209.339.529.249.279.15868,975
10 Feb 20209.359.399.129.269.14678,662
07 Feb 20209.409.419.299.329.20677,075
06 Feb 20209.339.419.259.409.27459,608
05 Feb 20209.359.509.309.329.20699,185
04 Feb 20209.299.439.239.389.25557,602
03 Feb 20209.059.389.039.329.20524,643
31 Jan 20209.289.309.029.169.04758,593
30 Jan 20209.429.429.029.149.02654,183
29 Jan 20209.369.519.319.349.22573,317
28 Jan 20208.899.288.769.289.16560,653
24 Jan 20209.369.369.159.229.10523,265
23 Jan 20209.409.409.309.349.221,265,474
22 Jan 20209.219.349.109.309.18573,995
21 Jan 20208.959.148.949.139.01543,447
20 Jan 20208.918.968.858.948.82261,527
17 Jan 20209.059.058.838.858.73532,881
16 Jan 20208.949.138.898.978.85780,688
15 Jan 20209.069.108.949.098.97500,120
14 Jan 20208.809.078.809.058.93648,751
13 Jan 20208.608.818.608.808.68362,752
10 Jan 20208.708.728.618.708.58317,454
09 Jan 20208.508.698.398.578.46536,123
08 Jan 20208.488.498.168.288.17365,247
07 Jan 20208.178.458.178.408.29556,431
06 Jan 20208.148.218.128.168.05574,382
03 Jan 20208.358.418.258.308.19487,369
02 Jan 20208.188.278.188.238.12279,537
31 Dec 20198.408.488.158.208.09452,474
30 Dec 20198.548.568.428.518.40176,818
27 Dec 20198.488.618.428.528.41325,189
24 Dec 20198.118.618.118.558.44315,924
23 Dec 20198.228.438.198.408.291,394,858
20 Dec 20198.148.308.138.268.15509,485
19 Dec 20198.388.388.198.238.121,070,446
18 Dec 20198.508.558.348.478.362,191,432
17 Dec 20198.488.678.368.598.481,029,033
16 Dec 20198.188.338.038.308.192,971,978
13 Dec 20198.058.157.958.138.021,190,870
12 Dec 20198.038.208.008.168.05964,733
11 Dec 20198.158.228.088.168.05378,035
10 Dec 20198.108.338.028.158.04726,753
09 Dec 20198.008.148.008.118.00704,240
06 Dec 20198.038.138.028.118.00639,839
05 Dec 20198.088.247.938.077.96897,752
04 Dec 20198.128.148.028.077.961,425,936
03 Dec 20198.278.398.258.378.26685,906
02 Dec 20198.358.508.258.498.38505,330
29 Nov 20198.498.508.338.338.22593,421
28 Nov 20198.508.528.288.348.231,813,543
27 Nov 20198.708.708.388.508.391,533,177
26 Nov 20198.608.848.578.768.641,679,785
25 Nov 20198.208.358.118.318.20711,100
22 Nov 20197.948.227.868.208.09946,656
21 Nov 20198.228.267.757.797.691,710,365
20 Nov 20198.208.248.108.218.101,894,639
19 Nov 20198.238.248.098.238.12407,849
18 Nov 20198.198.298.128.168.05520,112
15 Nov 20198.268.298.138.198.08514,355
14 Nov 20198.148.298.058.198.08572,326
13 Nov 20198.588.608.058.067.95771,173
12 Nov 20198.108.117.998.057.94538,433
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...