Australia markets closed

IPH Limited (IPH.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.86-0.04 (-0.68%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
15 Jan 20215.895.915.775.865.86723,575
14 Jan 20215.946.035.885.905.90608,891
13 Jan 20215.996.045.915.955.95779,969
12 Jan 20216.026.106.006.016.01720,711
11 Jan 20216.146.155.986.026.02865,672
08 Jan 20216.226.346.136.166.16747,210
07 Jan 20216.456.536.226.246.24886,703
06 Jan 20216.456.506.366.426.42548,552
05 Jan 20216.506.656.476.516.511,136,802
04 Jan 20216.496.586.466.576.57289,169
31 Dec 20206.516.546.436.436.43220,597
30 Dec 20206.566.586.506.546.54324,411
29 Dec 20206.626.706.486.566.56503,456
24 Dec 20206.386.516.376.466.46504,885
23 Dec 20206.276.476.256.376.37775,520
22 Dec 20206.316.346.196.206.20491,604
21 Dec 20206.386.456.356.386.38307,825
18 Dec 20206.446.506.356.416.41955,824
17 Dec 20206.406.506.406.466.46694,192
16 Dec 20206.486.486.376.446.44573,701
15 Dec 20206.506.576.416.476.47741,166
14 Dec 20206.586.666.526.526.52559,123
11 Dec 20206.606.676.566.566.56733,674
10 Dec 20206.616.716.606.656.65886,130
09 Dec 20206.706.746.616.636.63508,980
08 Dec 20206.726.736.576.676.67685,238
07 Dec 20206.876.986.616.626.62934,065
04 Dec 20206.916.976.886.896.89411,134
03 Dec 20206.886.966.826.956.95432,247
02 Dec 20206.967.036.896.966.962,436,816
01 Dec 20206.977.036.866.966.96603,088
30 Nov 20207.007.056.866.926.92906,276
27 Nov 20207.057.126.866.926.92522,538
26 Nov 20207.067.117.017.037.031,085,103
25 Nov 20207.247.296.916.946.94949,101
24 Nov 20207.307.307.037.217.21915,353
23 Nov 20207.247.247.127.137.13631,067
20 Nov 20207.067.187.047.137.13590,719
19 Nov 20206.997.116.977.037.03613,164
18 Nov 20206.947.076.896.986.98661,955
17 Nov 20206.957.006.846.906.90749,693
16 Nov 20206.956.966.926.966.964,323
13 Nov 20207.037.036.896.896.89250,779
12 Nov 20206.987.026.906.926.92303,607
11 Nov 20206.996.996.866.916.91553,570
10 Nov 20207.047.126.906.906.90418,499
09 Nov 20206.906.946.826.876.87457,135
06 Nov 20206.806.876.686.826.82657,553
05 Nov 20206.766.856.576.666.661,118,476
04 Nov 20206.556.766.556.726.72382,228
03 Nov 20206.506.676.466.596.59499,760
02 Nov 20206.566.606.476.516.51501,530
30 Oct 20206.796.836.576.576.57727,914
29 Oct 20206.766.876.706.766.76731,915
28 Oct 20206.786.836.726.796.79571,021
27 Oct 20206.916.936.806.806.80550,625
26 Oct 20207.067.166.966.966.96834,804
23 Oct 20206.957.066.956.996.99363,764
22 Oct 20207.107.146.866.956.951,230,424
21 Oct 20207.257.387.137.257.25571,327
20 Oct 20207.397.497.267.337.33969,670
19 Oct 20207.407.497.367.447.44391,753
16 Oct 20207.337.387.317.337.33561,441
15 Oct 20207.307.397.287.357.35480,291
14 Oct 20207.357.417.277.307.30532,461
13 Oct 20207.257.427.237.337.33474,404
12 Oct 20207.107.227.047.217.21713,988
09 Oct 20207.097.177.097.117.11281,473
08 Oct 20207.107.177.067.117.11668,610
07 Oct 20207.087.267.047.077.07877,146
06 Oct 20207.107.156.997.017.01604,430
05 Oct 20207.307.307.077.147.14348,768
02 Oct 20207.107.207.027.057.05605,310
01 Oct 20207.187.317.177.177.17654,770
30 Sep 20207.317.347.147.167.16682,944
29 Sep 20207.367.437.307.357.35423,129
28 Sep 20207.507.557.367.367.361,290,793
25 Sep 20207.507.507.387.507.50946,460
24 Sep 20207.547.637.497.527.521,058,520
23 Sep 20207.467.557.377.527.521,698,835
22 Sep 20207.287.377.277.297.291,047,566
21 Sep 20207.227.297.177.257.25729,751
18 Sep 20207.227.297.157.187.181,119,188
17 Sep 20207.157.287.087.157.152,198,264
16 Sep 20207.047.167.047.127.121,036,475
15 Sep 20207.007.076.977.007.001,114,783
14 Sep 20207.007.046.947.007.00884,133
11 Sep 20206.817.026.806.966.961,157,920
10 Sep 20206.936.986.796.816.812,047,959
09 Sep 20206.506.846.506.796.791,438,151
08 Sep 20206.686.766.566.656.651,335,671
07 Sep 20206.656.676.476.546.541,018,735
04 Sep 20206.706.816.706.756.75692,108
03 Sep 20207.057.126.826.886.881,122,949
02 Sep 20206.837.026.826.926.921,647,324
01 Sep 20206.756.896.616.776.77967,472
31 Aug 20206.856.946.826.866.86860,264
28 Aug 20206.936.996.776.876.871,527,035
27 Aug 20207.117.206.917.017.011,186,251
26 Aug 20207.457.497.157.217.211,071,533
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...