Australia markets open in 8 hours 41 minutes

Incitec Pivot Limited (IPL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.7900+0.0100 (+0.36%)
At close: 04:10PM AEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.78002.78002.78002.78002.7800-
22 Apr 20242.75002.78002.74002.78002.78003,145,493
19 Apr 20242.73002.75002.68502.73002.73005,111,314
18 Apr 20242.73002.77002.73002.76002.76002,690,271
17 Apr 20242.71002.75002.71002.73002.73003,050,050
16 Apr 20242.76002.77002.70002.72002.720011,590,212
15 Apr 20242.80002.80502.76502.77002.77002,155,440
12 Apr 20242.75002.85002.74002.81002.81004,358,782
11 Apr 20242.76002.79002.74002.77002.77004,226,682
10 Apr 20242.79002.83002.77002.79002.79003,314,595
09 Apr 20242.79002.80002.76002.77002.77002,905,526
08 Apr 20242.82002.83002.78002.80002.80001,914,590
05 Apr 20242.82002.83002.80002.82002.82001,683,905
04 Apr 20242.83002.85502.81002.83002.83002,410,014
03 Apr 20242.84002.86502.79002.80002.80003,755,476
02 Apr 20242.87002.90002.85002.87002.87002,755,417
28 Mar 20242.87002.89002.84002.89002.89004,819,304
27 Mar 20242.90002.90002.82002.84002.84004,001,579
26 Mar 20242.90002.92002.88002.92002.92005,560,395
25 Mar 20242.84002.90002.84002.90002.90005,967,555
22 Mar 20242.82002.85002.81002.83002.83004,585,213
21 Mar 20242.86002.86002.80002.81002.81005,528,653
20 Mar 20242.81002.84502.80002.82002.82004,169,884
19 Mar 20242.75002.80002.75002.80002.80002,859,130
18 Mar 20242.70002.75002.68002.75002.75004,627,278
15 Mar 20242.68002.71002.66502.69002.69008,317,148
14 Mar 20242.68002.69002.65002.69002.69003,759,520
13 Mar 20242.69002.71502.67002.67002.67003,530,458
12 Mar 20242.68002.71002.67002.69002.69002,236,651
11 Mar 20242.74002.74002.68002.68002.68002,024,726
08 Mar 20242.73002.75002.71002.74002.74003,612,156
07 Mar 20242.73002.75002.70002.71002.71003,177,609
06 Mar 20242.71002.72502.69002.71002.71002,206,732
05 Mar 20242.70002.72002.68502.71002.71004,412,784
04 Mar 20242.73002.73002.69002.71002.71002,566,763
01 Mar 20242.72002.72502.69002.71002.71001,725,489
29 Feb 20242.71002.73002.69002.70002.70006,502,050
28 Feb 20242.71002.72002.69002.70002.70002,179,082
27 Feb 20242.71002.72002.68002.68002.68003,355,101
26 Feb 20242.73002.73002.69002.70002.70004,104,615
23 Feb 20242.69002.73002.67502.72002.72002,397,715
22 Feb 20242.67002.70002.64002.68002.68004,055,549
21 Feb 20242.67002.69002.63002.65002.65004,433,975
20 Feb 20242.68002.70002.63002.67002.67002,706,837
19 Feb 20242.67002.69002.64002.67002.67003,603,250
16 Feb 20242.72002.75002.66002.66002.66006,569,767
15 Feb 20242.66002.73002.66002.71002.71004,631,112
14 Feb 20242.65002.71002.65002.69002.69003,306,970
13 Feb 20242.69002.69002.65002.67002.67003,179,628
12 Feb 20242.70002.71002.67002.68002.68001,149,701
09 Feb 20242.69002.71002.66002.69002.69002,892,713
08 Feb 20242.71002.73002.69002.70002.70003,091,705
07 Feb 20242.70002.73002.68002.71002.71005,789,257
06 Feb 20242.65002.69002.63002.67002.67004,189,363
05 Feb 20242.72002.74002.66002.67002.67002,768,779
02 Feb 20242.69002.75002.66502.74002.74006,550,800
01 Feb 20242.70002.71002.64502.68002.68005,111,025
31 Jan 20242.68002.72502.65002.69002.69009,028,497
31 Jan 20240.2574 Dividend
30 Jan 20242.93002.94002.90002.92002.66263,553,015
29 Jan 20242.93002.95002.89002.90002.64444,931,378
25 Jan 20242.83002.94502.83002.90002.64449,450,106
24 Jan 20242.77002.78002.76002.77002.52582,828,452
23 Jan 20242.74002.77002.71002.75002.50766,145,554
22 Jan 20242.74002.75002.70002.73002.48933,873,078
19 Jan 20242.75002.76002.69002.73002.48935,202,593
18 Jan 20242.67002.72002.66002.72002.48025,052,215
17 Jan 20242.74002.75002.68002.71002.47116,650,843
16 Jan 20242.79002.80002.70502.74002.49855,678,069
15 Jan 20242.81002.82002.80002.80002.5532307,602
12 Jan 20242.80002.84002.78002.81002.56233,439,841
11 Jan 20242.82002.83002.80002.81002.56233,598,740
10 Jan 20242.85002.86002.81002.81002.56234,839,431
09 Jan 20242.83002.87002.81002.85002.59883,953,453
08 Jan 20242.80002.81002.78002.80002.55322,324,471
05 Jan 20242.79002.82002.79002.79002.54412,687,951
04 Jan 20242.79002.81002.78002.80002.55322,844,363
03 Jan 20242.85002.87002.79002.79002.54412,918,506
02 Jan 20242.85002.87502.84002.85002.59881,727,322
29 Dec 20232.82002.85002.81002.84002.589713,061,181
28 Dec 20232.83002.83002.80002.82002.57143,454,448
27 Dec 20232.84002.84002.79502.80002.55322,623,671
22 Dec 20232.83002.83502.78002.79002.54415,010,827
21 Dec 20232.86002.89002.82002.83002.58056,793,812
20 Dec 20232.90002.91502.86502.87002.61709,064,005
19 Dec 20232.85002.89002.84002.88002.62613,963,591
18 Dec 20232.85002.86002.82002.84002.58973,468,603
15 Dec 20232.89002.89002.83002.85002.598815,176,138
14 Dec 20232.84002.88502.83002.87002.61708,969,656
13 Dec 20232.88002.88002.82002.83002.58059,059,081
12 Dec 20232.87002.89002.84002.88002.62614,639,479
11 Dec 20232.87002.87002.84002.85002.59882,979,562
08 Dec 20232.83002.86002.83002.86002.60792,685,510
07 Dec 20232.90002.90002.83002.83002.58055,436,038
06 Dec 20232.84002.90002.83002.89002.63528,951,593
05 Dec 20232.86002.87002.79502.83002.58054,082,618
04 Dec 20232.95002.95002.86002.87002.61707,237,936
04 Dec 20230.05 Dividend
01 Dec 20232.93002.95002.89002.91002.60795,030,294
30 Nov 20232.85002.92002.84002.92002.616910,324,860
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...