Australia markets open in 15 minutes

Incitec Pivot Limited (IPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.0900+0.0400 (+1.31%)
At close: 04:10PM AEST
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20243.06003.09003.04003.09003.09005,079,439
12 Sept 20243.05003.05003.01003.05003.05004,431,703
11 Sept 20243.06003.08003.00003.03003.03004,571,652
10 Sept 20243.08003.08003.05003.06003.06003,535,361
09 Sept 20243.05003.08003.03003.04003.04004,529,880
06 Sept 20243.04003.11003.04003.08003.08006,109,720
05 Sept 20243.04003.04503.01003.04003.04004,522,771
04 Sept 20243.01003.04002.98503.01003.010012,132,577
03 Sept 20243.04003.05003.01003.04003.04002,749,761
02 Sept 20243.01003.03002.99003.03003.030013,678,780
30 Aug 20243.03003.04003.00503.03003.03004,756,220
29 Aug 20243.02003.03002.99003.01003.01005,212,311
28 Aug 20243.01003.02002.98003.02003.02005,514,773
27 Aug 20243.00003.04002.98003.01003.01005,181,378
26 Aug 20242.98003.01002.96503.01003.01005,647,755
23 Aug 20242.98002.99002.96002.98002.98002,843,738
22 Aug 20242.95002.99002.94002.99002.99003,212,591
21 Aug 20242.97002.97002.92002.95002.95003,140,634
20 Aug 20243.00003.01002.95002.97002.97005,167,798
19 Aug 20242.96003.01002.95502.99002.99003,767,549
16 Aug 20242.95002.98002.94002.96002.96004,687,842
15 Aug 20242.96002.96002.92002.92002.92002,192,052
14 Aug 20242.98002.98002.94002.95002.95001,811,533
13 Aug 20242.95002.97002.93002.96002.96003,928,224
12 Aug 20242.91002.94002.91002.93002.93003,584,367
09 Aug 20242.92002.92002.88002.90002.90001,910,820
08 Aug 20242.91002.91002.86502.88002.88002,304,334
07 Aug 20242.87002.92002.86502.89002.89003,545,629
06 Aug 20242.88002.90002.84002.86002.86003,702,004
05 Aug 20242.89002.94002.87002.88002.88008,261,183
02 Aug 20242.94002.97002.93002.96002.96006,047,300
01 Aug 20242.98002.98502.95002.96002.96003,714,012
31 July 20242.95002.96002.90002.95002.95008,947,411
30 July 20242.93002.96002.92002.94002.94003,939,230
29 July 20242.93002.97002.92502.95002.95004,670,308
26 July 20242.88002.90002.86502.90002.90003,964,225
25 July 20242.85002.88002.84002.86002.86005,183,455
24 July 20242.85002.87002.83002.86002.86006,882,244
23 July 20242.85002.87002.83002.85002.85004,673,407
22 July 20242.83002.84002.81002.84002.84002,728,332
19 July 20242.84002.85002.82002.84002.84006,000,714
18 July 20242.90002.90002.85002.87002.87004,371,201
17 July 20242.89002.91002.87002.87002.87005,598,324
16 July 20242.88002.88002.85002.87002.87002,956,582
15 July 20242.90002.90002.86002.87002.87002,402,113
12 July 20242.89002.91002.87002.88002.88003,854,415
11 July 20242.94002.94002.84002.86002.86005,458,235
10 July 20242.76002.91002.72002.90002.900015,526,891
09 July 20242.89002.91002.88002.90002.90003,303,978
08 July 20242.90002.90002.85502.86002.86001,934,681
05 July 20242.88002.90002.86002.88002.88002,671,931
04 July 20242.90002.90002.87002.88002.88001,797,977
03 July 20242.86002.87002.83002.86002.86002,863,619
02 July 20242.87002.88002.85002.86002.86001,639,697
01 July 20242.88002.90002.86002.88002.88001,710,052
28 June 20242.90002.92002.88002.90002.90003,228,699
27 June 20242.86002.90002.85002.90002.90003,469,432
26 June 20242.90002.90502.87502.89002.89004,420,123
25 June 20242.94002.95002.87002.91002.91003,936,407
24 June 20242.85002.92002.84002.92002.92004,366,749
21 June 20242.86002.88002.81002.85002.850014,011,732
20 June 20242.85002.87002.82002.84002.84005,819,786
19 June 20242.89002.90002.84002.86002.86003,663,269
18 June 20242.90002.91002.85502.91002.91004,198,558
17 June 20242.90002.91002.86502.87002.87003,320,368
14 June 20242.90002.92002.87002.92002.92002,753,868
13 June 20242.93002.94002.91002.91002.91005,449,391
13 June 20240.043 Dividend
12 June 20242.93002.96002.92002.96002.91703,337,137
11 June 20242.96002.97002.91502.94002.89734,324,827
07 June 20242.97002.99502.97002.99002.94661,675,256
06 June 20243.01003.01002.97002.97002.92692,272,976
05 June 20243.00003.01002.96502.98002.93674,009,345
04 June 20242.98003.02002.97002.99002.94661,714,457
03 June 20242.99003.01002.98002.99002.94662,483,953
31 May 20242.99003.00002.91002.96002.91706,587,224
30 May 20242.93002.96502.92502.96002.91704,520,600
29 May 20242.97003.01002.95002.96002.91703,794,042
28 May 20243.02003.03002.99003.00002.95643,095,252
27 May 20243.06003.06003.01003.01002.96633,397,320
24 May 20243.06003.07503.03003.05003.00572,559,476
23 May 20243.06003.09003.03003.07003.02543,685,351
22 May 20243.05003.10003.03003.08003.03535,490,723
21 May 20242.98003.05002.98003.04002.99584,770,268
20 May 20242.96003.01002.94002.98002.936712,562,876
17 May 20243.00003.01002.89002.93002.88746,617,604
16 May 20242.89002.99002.81002.97002.926915,930,755
15 May 20242.86002.86002.81002.82002.77903,315,599
14 May 20242.84002.86002.83002.84002.79871,629,525
13 May 20242.84002.84002.81002.84002.79872,837,385
10 May 20242.85002.86002.83002.84002.79872,157,115
09 May 20242.85002.86002.81002.83002.78893,295,176
08 May 20242.83002.85002.82002.84002.79872,881,232
07 May 20242.79002.82502.77002.82002.77902,556,956
06 May 20242.79002.81002.76002.77002.72984,675,505
03 May 20242.78002.79002.76002.79002.74951,880,012
02 May 20242.78002.81002.77002.78002.73963,380,926
01 May 20242.76002.80002.75002.78002.73962,684,493
30 Apr 20242.80002.81502.79002.80002.759312,374,366
29 Apr 20242.77002.80002.75502.80002.75932,294,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...