Impact Minerals Limited (IPT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0200

-0.0010

(-4.76%)

At close: 04:10PM AEST

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0210	0.0220	0.0200	0.0200	0.0200	3,656,769
23 Apr 2024	0.0210	0.0210	0.0200	0.0210	0.0210	2,301,162
22 Apr 2024	0.0200	0.0220	0.0200	0.0210	0.0210	4,420,707
19 Apr 2024	0.0210	0.0220	0.0200	0.0200	0.0200	9,280,913
18 Apr 2024	0.0200	0.0210	0.0190	0.0200	0.0200	13,845,761
17 Apr 2024	0.0180	0.0200	0.0180	0.0200	0.0200	19,223,780
16 Apr 2024	0.0170	0.0180	0.0170	0.0180	0.0180	16,151,835
15 Apr 2024	0.0160	0.0170	0.0150	0.0170	0.0170	12,862,423
12 Apr 2024	0.0160	0.0170	0.0155	0.0160	0.0160	10,475,318
11 Apr 2024	0.0150	0.0160	0.0145	0.0160	0.0160	2,742,494
10 Apr 2024	0.0140	0.0140	0.0140	0.0140	0.0140	134,136
09 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,550,264
08 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	1,144,863
05 Apr 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,128,268
04 Apr 2024	0.0150	0.0160	0.0140	0.0150	0.0150	3,433,965
03 Apr 2024	0.0150	0.0150	0.0140	0.0150	0.0150	2,565,484
02 Apr 2024	0.0150	0.0150	0.0150	0.0150	0.0150	719,968
28 Mar 2024	0.0145	0.0150	0.0140	0.0150	0.0150	877,610
27 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	2,052,750
26 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	389,740
25 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	4,447,752
22 Mar 2024	0.0140	0.0160	0.0140	0.0150	0.0150	10,035,771
21 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	3,106,831
20 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,067,090
19 Mar 2024	0.0140	0.0150	0.0140	0.0150	0.0150	2,768,320
18 Mar 2024	0.0150	0.0150	0.0130	0.0130	0.0130	3,191,258
15 Mar 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,498,358
14 Mar 2024	0.0140	0.0150	0.0140	0.0140	0.0140	5,668,024
13 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	4,612,896
12 Mar 2024	0.0150	0.0150	0.0140	0.0140	0.0140	1,005,785
11 Mar 2024	0.0140	0.0150	0.0140	0.0145	0.0145	2,756,891
08 Mar 2024	0.0160	0.0160	0.0140	0.0140	0.0140	9,450,261
07 Mar 2024	0.0160	0.0160	0.0150	0.0150	0.0150	14,087,996
06 Mar 2024	0.0130	0.0150	0.0130	0.0150	0.0150	25,853,336
05 Mar 2024	0.0120	0.0130	0.0120	0.0130	0.0130	1,727,252
04 Mar 2024	0.0120	0.0120	0.0115	0.0120	0.0120	730,710
01 Mar 2024	0.0120	0.0120	0.0110	0.0110	0.0110	918,049
29 Feb 2024	0.0120	0.0125	0.0120	0.0120	0.0120	1,218,544
28 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,169,138
27 Feb 2024	0.0120	0.0130	0.0120	0.0120	0.0120	4,550,459
26 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	176,560
23 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	350,000
22 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	1,087,963
21 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	2,671,607
20 Feb 2024	0.0130	0.0130	0.0130	0.0130	0.0130	6,957,689
19 Feb 2024	0.0120	0.0130	0.0115	0.0120	0.0120	6,463,633
16 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	470,603
15 Feb 2024	0.0100	0.0105	0.0100	0.0105	0.0105	203,406
14 Feb 2024	0.0110	0.0110	0.0100	0.0110	0.0110	883,432
13 Feb 2024	0.0110	0.0120	0.0100	0.0100	0.0100	5,381,789
12 Feb 2024	0.0110	0.0110	0.0105	0.0110	0.0110	2,694,828
09 Feb 2024	0.0110	0.0110	0.0100	0.0100	0.0100	4,616,880
08 Feb 2024	0.0115	0.0115	0.0110	0.0110	0.0110	726,754
07 Feb 2024	0.0120	0.0120	0.0110	0.0110	0.0110	636,013
06 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	5,330,596
05 Feb 2024	0.0130	0.0130	0.0120	0.0120	0.0120	659,422
02 Feb 2024	0.0120	0.0125	0.0120	0.0125	0.0125	286,827
01 Feb 2024	0.0120	0.0120	0.0120	0.0120	0.0120	494,667
31 Jan 2024	0.0125	0.0125	0.0120	0.0120	0.0120	771,232
30 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	253,385
29 Jan 2024	0.0130	0.0140	0.0130	0.0130	0.0130	4,818,391
25 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	2,410,561
24 Jan 2024	0.0120	0.0130	0.0120	0.0130	0.0130	8,981,269
23 Jan 2024	0.0120	0.0120	0.0110	0.0120	0.0120	1,278,374
22 Jan 2024	0.0120	0.0125	0.0120	0.0120	0.0120	651,464
19 Jan 2024	0.0120	0.0120	0.0120	0.0120	0.0120	392,158
18 Jan 2024	0.0120	0.0125	0.0120	0.0120	0.0120	276,163
17 Jan 2024	0.0125	0.0125	0.0120	0.0120	0.0120	1,017,623
16 Jan 2024	0.0130	0.0130	0.0120	0.0125	0.0125	536,729
15 Jan 2024	0.0120	0.0125	0.0120	0.0125	0.0125	30,654
12 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	3,319,463
11 Jan 2024	0.0120	0.0125	0.0120	0.0120	0.0120	3,742,943
10 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,240,770
09 Jan 2024	0.0130	0.0130	0.0130	0.0130	0.0130	815,245
08 Jan 2024	0.0130	0.0130	0.0120	0.0120	0.0120	1,713,969
05 Jan 2024	0.0120	0.0130	0.0120	0.0120	0.0120	7,969,327
04 Jan 2024	0.0120	0.0120	0.0110	0.0110	0.0110	2,828,558
03 Jan 2024	0.0120	0.0120	0.0110	0.0115	0.0115	295,898
02 Jan 2024	0.0110	0.0120	0.0110	0.0120	0.0120	6,135,095
29 Dec 2023	0.0110	0.0110	0.0105	0.0110	0.0110	2,635,008
28 Dec 2023	0.0110	0.0110	0.0100	0.0110	0.0110	2,172,090
27 Dec 2023	0.0100	0.0110	0.0100	0.0110	0.0110	974,575
22 Dec 2023	0.0110	0.0110	0.0100	0.0100	0.0100	1,939,684
21 Dec 2023	0.0110	0.0110	0.0110	0.0110	0.0110	894,586
20 Dec 2023	0.0100	0.0115	0.0095	0.0110	0.0110	2,684,246
19 Dec 2023	0.0095	0.0100	0.0090	0.0100	0.0100	2,221,379
18 Dec 2023	0.0100	0.0110	0.0090	0.0090	0.0090	3,589,281
15 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	481,511
14 Dec 2023	0.0090	0.0100	0.0090	0.0100	0.0100	3,385,613
13 Dec 2023	0.0090	0.0090	0.0090	0.0090	0.0090	26,605
12 Dec 2023	0.0100	0.0100	0.0090	0.0090	0.0090	724,398
11 Dec 2023	0.0100	0.0100	0.0090	0.0100	0.0100	1,231,648
08 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	400,000
07 Dec 2023	0.0100	0.0100	0.0100	0.0100	0.0100	3,258,178
06 Dec 2023	0.0105	0.0105	0.0100	0.0100	0.0100	1,721,948
05 Dec 2023	0.0110	0.0110	0.0100	0.0110	0.0110	1,136,194
04 Dec 2023	0.0110	0.0110	0.0105	0.0105	0.0105	1,896,645
01 Dec 2023	0.0110	0.0115	0.0110	0.0110	0.0110	6,944,868
30 Nov 2023	0.0100	0.0100	0.0100	0.0100	0.0100	2,099,187
29 Nov 2023	0.0100	0.0110	0.0100	0.0105	0.0105	119,990
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6510+0.0021(+0.33%)

ASX 2007,683.00-0.50(-0.01%)

OIL83.62+0.26(+0.31%)

GOLD2,337.90-4.20(-0.18%)

Bitcoin AUD102,561.05+379.15(+0.37%)

Impact Minerals Limited (IPT.AX)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6510
+0.0021(+0.33%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
83.62
+0.26(+0.31%)

GOLD
2,337.90
-4.20(-0.18%)

Bitcoin AUD
102,561.05
+379.15(+0.37%)