Australia markets closed

Incitec Pivot Limited (IPL.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
2.7691-0.0309 (-1.10%)
At close: 03:59PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.81002.81002.76002.77002.77001,539,507
23 Apr 20242.80002.82002.79002.80002.8000485,368
22 Apr 20242.76002.78002.74002.77502.7750797,710
19 Apr 20242.75002.75002.68502.72002.7200863,776
18 Apr 20242.73002.76502.73002.76002.7600331,375
17 Apr 2024------
16 Apr 20242.76002.76002.70502.73002.7300928,721
15 Apr 20242.79002.80502.76502.77502.7750716,017
12 Apr 20242.75502.84502.74002.82502.82501,263,836
11 Apr 20242.77002.79002.74002.76002.7600871,537
10 Apr 20242.79002.83002.77002.79002.79001,387,304
09 Apr 20242.81002.81002.76002.76502.7650628,392
08 Apr 20242.82002.83002.78002.79502.7950583,489
05 Apr 20242.81002.83002.80002.82002.8200595,495
04 Apr 20242.82502.85502.81502.83002.83001,965,864
03 Apr 20242.84002.87002.79002.80502.8050850,828
02 Apr 20242.88002.90002.85002.87502.8750628,617
28 Mar 20242.84002.88002.84002.87502.8750850,238
27 Mar 20242.90002.90002.82002.85002.85001,031,003
26 Mar 20242.90002.91502.89002.91002.91001,842,161
25 Mar 20242.84002.89002.84002.88002.88002,862,275
22 Mar 20242.82002.84502.81002.82502.82501,748,453
21 Mar 20242.85002.85502.80002.82002.82001,574,815
20 Mar 20242.81002.84002.80002.82002.8200904,609
19 Mar 20242.75002.80002.75002.80002.8000582,687
18 Mar 20242.70002.74502.68002.74002.7400420,242
15 Mar 20242.68002.70502.66502.69502.69501,629,752
14 Mar 20242.67002.68002.65502.68002.6800677,462
13 Mar 20242.70002.71502.68002.68002.6800993,460
12 Mar 20242.69002.71002.67502.70002.7000817,023
11 Mar 20242.73502.74002.68002.68002.6800451,721
08 Mar 20242.72002.75002.71002.74002.74001,399,462
07 Mar 20242.72502.75002.70002.70502.7050885,137
06 Mar 20242.70502.72502.69502.70502.7050718,351
05 Mar 20242.70002.72002.68502.70502.70505,506,918
04 Mar 20242.72002.72002.69002.70502.7050621,431
01 Mar 20242.72002.72502.69002.71002.7100636,059
29 Feb 20242.71002.72502.69002.71002.71001,935,390
28 Feb 20242.70502.72002.69002.71002.71002,122,796
27 Feb 20242.70002.72002.68002.69002.69001,810,137
26 Feb 20242.72002.73002.69002.70002.7000970,559
23 Feb 20242.68002.73502.68002.71002.7100829,568
22 Feb 20242.65002.70002.64502.69002.69003,063,149
21 Feb 20242.67002.69002.63002.66002.66001,783,341
20 Feb 20242.65502.70002.63002.67002.6700710,852
19 Feb 20242.68002.69002.64002.65502.65501,096,414
16 Feb 20242.70002.74502.66002.66502.66501,280,337
15 Feb 20242.68002.72502.67002.71002.71001,453,473
14 Feb 20242.66002.70502.65002.69502.69501,355,220
13 Feb 20242.68002.68502.65502.68002.68001,415,446
12 Feb 20242.70002.70002.67002.68002.6800547,209
09 Feb 20242.70002.71002.66502.69002.6900812,458
08 Feb 20242.72002.72502.69002.70002.70001,527,042
07 Feb 20242.69002.72502.68002.71002.71001,697,996
06 Feb 20242.65502.69002.63002.67002.67002,045,131
05 Feb 20242.73002.73002.66502.67002.6700706,507
02 Feb 20242.68502.74502.66502.74002.74001,308,836
01 Feb 20242.70002.71002.64502.67002.67001,716,480
31 Jan 20242.67002.72502.65502.69002.69003,295,401
31 Jan 20240.257437 Dividend
30 Jan 20242.91002.94002.90002.92002.66261,594,565
29 Jan 20242.93502.94502.89002.90002.64432,316,121
25 Jan 20242.84002.94002.84002.90502.64892,611,951
24 Jan 20242.77502.78002.76002.76002.5167931,031
23 Jan 20242.73002.76502.71502.75002.50762,851,081
22 Jan 20242.74002.74502.71002.73002.48931,437,687
19 Jan 20242.76002.76002.69002.72002.48021,758,642
18 Jan 2024------
17 Jan 20242.74002.75002.68002.71502.47565,627,731
16 Jan 20242.78002.78002.70002.72502.48482,420,444
15 Jan 20242.82002.82002.79002.79502.54864,155,752
12 Jan 20242.80002.84002.78502.81002.56231,531,017
11 Jan 20242.83002.83002.80002.80002.55311,312,553
10 Jan 20242.84502.86002.82002.82002.57141,294,611
09 Jan 20242.82002.87002.82002.85002.59876,139,218
08 Jan 20242.79002.81002.78502.79502.54861,737,786
05 Jan 20242.79502.81502.79002.79002.5440696,690
04 Jan 20242.78502.80502.78002.79002.54401,101,850
03 Jan 20242.86002.86002.79502.80002.55312,552,030
02 Jan 20242.85502.87502.84002.85502.6033550,699
29 Dec 20232.82002.85002.81002.84502.5942831,156
28 Dec 20232.82002.83002.80002.80002.55311,105,226
27 Dec 20232.82502.83002.79502.80502.5577490,438
22 Dec 20232.82502.83502.78502.79002.5440961,877
21 Dec 20232.85002.88002.82002.82002.57142,336,414
20 Dec 20232.89002.91502.86502.88502.630615,466,238
19 Dec 20232.85002.88502.85002.88002.62612,084,847
18 Dec 20232.85002.85002.82502.84502.59422,703,189
15 Dec 20232.88002.89002.83502.84502.59425,207,519
14 Dec 2023------
13 Dec 20232.88002.88002.82002.82002.57141,708,832
12 Dec 20232.86002.89002.84002.87502.62151,870,252
11 Dec 20232.86002.86002.84002.85002.59871,251,276
08 Dec 20232.84002.86002.83502.85002.59871,075,995
07 Dec 20232.88502.89002.83502.84002.58961,487,696
06 Dec 20232.83002.90002.83002.89002.63522,295,456
05 Dec 20232.86002.86002.79502.83002.58051,122,073
04 Dec 20232.93002.93002.86002.88502.63066,215,195
04 Dec 20230.05 Dividend
01 Dec 20232.91502.94502.89502.90002.59878,298,481
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...