Australia markets closed

IperionX Limited (IPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1900-0.0400 (-1.79%)
At close: 04:10PM AEST
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20242.20002.25002.15002.19002.1900128,594
18 July 20242.31002.31002.19002.23002.2300278,437
17 July 20242.26002.35002.22002.28002.2800304,366
16 July 2024------
15 July 20242.22002.33002.22002.30002.3000674,813
12 July 20242.22002.23002.12002.17002.1700197,054
11 July 20242.16002.27002.13002.20002.2000307,740
10 July 20242.14002.17002.11002.16002.1600192,289
09 July 20242.26002.27002.15002.17002.1700360,156
08 July 20242.32002.36002.22002.24002.2400494,254
05 July 20242.37002.38002.31002.32002.3200445,756
04 July 20242.31002.41002.29002.38002.3800537,311
03 July 20242.33002.36002.19002.32002.3200579,328
02 July 20242.17002.26002.13002.25002.2500549,310
01 July 20242.04002.22002.04002.18002.1800476,866
28 June 20242.00002.07001.98502.04002.0400226,982
27 June 20242.02002.02001.97501.99501.9950155,208
26 June 20241.95502.01001.92502.00002.0000246,362
25 June 20241.97001.98501.90001.95501.9550433,172
24 June 20241.96501.97001.92501.94001.9400248,911
21 June 20242.01002.02001.95001.98001.9800362,714
20 June 20242.01002.01001.94501.99501.9950159,154
19 June 20242.01002.05001.96001.98501.9850243,531
18 June 20242.01002.05001.99502.00002.0000842,953
17 June 20241.92001.98501.91001.97001.9700299,918
14 June 20241.98502.00001.90001.94001.94001,694,608
13 June 20242.01002.12001.95001.97001.9700643,460
12 June 20242.13002.14001.94001.98501.98501,044,208
11 June 20242.25002.25002.05002.13002.1300765,005
07 June 20242.34002.37002.23002.24002.2400430,666
06 June 20242.30002.36002.27002.33002.3300822,186
05 June 20242.40002.40002.23002.23002.2300940,448
04 June 20242.53002.53002.43002.43002.4300365,227
03 June 20242.42002.56002.40002.52002.5200844,938
31 May 20242.30002.43002.29002.42002.4200668,855
30 May 20242.35002.36002.26002.33002.3300750,958
29 May 20242.44002.50002.35002.38002.3800669,587
28 May 20242.19002.47002.18002.42002.4200928,630
27 May 20242.18002.22002.16002.19002.1900380,443
24 May 20242.15002.18002.07002.16002.1600534,166
23 May 20242.25002.25002.16002.17002.1700235,731
22 May 20242.16002.33002.14002.26002.2600804,025
21 May 20242.07002.20002.07002.16002.1600333,890
20 May 20242.06002.10002.05002.10002.1000264,287
17 May 20242.08002.08002.02002.05002.0500240,773
16 May 20242.05002.11002.05002.09002.0900405,563
15 May 20242.09002.09001.99502.03002.0300424,268
14 May 20242.12002.12002.12002.12002.1200-
13 May 20242.12002.12002.12002.12002.1200-
10 May 20242.11002.13002.10002.12002.1200139,594
09 May 20242.14002.15002.08002.11002.1100176,797
08 May 20242.16002.17002.10002.14002.1400197,511
07 May 20242.20002.20002.12002.16002.1600298,153
06 May 20242.15002.22002.10002.20002.2000244,214
03 May 20242.12002.21002.11002.15002.1500458,373
02 May 20242.15002.18002.12002.13002.1300120,275
01 May 20242.09002.18002.08002.13002.1300297,898
30 Apr 20242.11002.14002.05002.11002.1100153,350
29 Apr 20242.14002.20002.09002.11002.1100152,902
26 Apr 20242.10002.28002.09002.14002.1400473,275
24 Apr 20242.07002.14002.04002.14002.1400375,167
23 Apr 20242.12002.15002.06002.09002.0900371,179
22 Apr 20242.13002.22002.08002.16002.1600455,389
19 Apr 20242.12002.16002.01002.04002.0400531,261
18 Apr 20242.12002.15002.10002.13002.1300172,106
17 Apr 20242.12002.15002.09002.10002.1000201,804
16 Apr 20242.16002.16002.03002.12002.1200612,065
15 Apr 20242.36002.43002.17002.22002.2200683,490
12 Apr 20242.22002.27002.20002.25002.2500223,735
11 Apr 20242.27002.29002.21002.25002.2500237,373
10 Apr 20242.27002.30502.27002.29002.2900359,669
09 Apr 20242.29002.33002.26002.27002.2700119,715
08 Apr 20242.21002.29002.21002.29002.2900259,419
05 Apr 20242.25002.25002.13002.18002.1800380,034
04 Apr 20242.20002.29002.16002.29002.2900220,689
03 Apr 20242.28002.36002.26002.27002.2700186,204
02 Apr 20242.30002.31002.24002.26002.2600158,765
28 Mar 20242.23002.30002.23002.25002.2500126,841
27 Mar 20242.28002.31002.22002.23002.2300141,484
26 Mar 20242.27002.34002.23002.27002.2700113,758
25 Mar 20242.23002.32502.12002.30002.3000510,411
22 Mar 20242.21002.33002.17002.23002.2300455,084
21 Mar 20242.27002.30002.18002.20002.2000241,672
20 Mar 20242.04002.26002.03002.25002.2500623,474
19 Mar 20241.99502.02001.95502.00002.0000182,060
18 Mar 20242.04002.04001.95001.99501.9950307,256
15 Mar 20242.07002.09001.97502.06002.0600257,854
14 Mar 20242.15002.15002.07002.07002.0700137,843
13 Mar 20242.19002.19002.06002.15002.1500260,223
12 Mar 20242.23002.23002.16502.19002.1900153,855
11 Mar 20242.28002.28002.20002.23002.2300188,042
08 Mar 20242.21002.30002.20002.26002.2600213,347
07 Mar 20242.13002.25002.13002.21002.2100270,114
06 Mar 20242.18002.20002.09002.13002.1300247,429
05 Mar 20242.17002.25002.14002.16002.1600212,072
04 Mar 20242.20002.32002.16002.17002.1700537,514
01 Mar 20242.29002.31002.25002.29002.2900277,321
29 Feb 20242.29002.31502.25002.30002.3000283,676
28 Feb 20242.34002.34002.25002.27002.2700202,555
27 Feb 20242.30002.34002.23002.31002.3100232,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...