Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

IperionX Limited (IPX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

1.4400

-0.0400

(-2.70%)

At close: 04:11PM AEDT

Time period:

04 Oct 2022 - 04 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	-	-	-	-	-	-
03 Oct 2023	1.4800	1.5100	1.4250	1.4400	1.4400	276,291
02 Oct 2023	1.4950	1.5300	1.4450	1.4800	1.4800	173,620
29 Sept 2023	1.4350	1.5250	1.4350	1.5000	1.5000	107,334
28 Sept 2023	1.4900	1.5000	1.4100	1.4500	1.4500	106,023
27 Sept 2023	1.4500	1.5000	1.4100	1.5000	1.5000	140,691
26 Sept 2023	1.4100	1.4600	1.4000	1.4350	1.4350	228,165
25 Sept 2023	1.4200	1.4300	1.3850	1.4250	1.4250	93,130
22 Sept 2023	1.4400	1.4550	1.4050	1.4400	1.4400	120,189
21 Sept 2023	1.4200	1.4800	1.4200	1.4550	1.4550	121,352
20 Sept 2023	1.4000	1.4900	1.3850	1.4800	1.4800	179,919
19 Sept 2023	1.5000	1.5200	1.4200	1.4200	1.4200	361,831
18 Sept 2023	1.6000	1.6000	1.5200	1.5250	1.5250	253,323
15 Sept 2023	1.5500	1.5950	1.4950	1.5900	1.5900	466,571
14 Sept 2023	1.4550	1.5800	1.4550	1.5800	1.5800	353,585
13 Sept 2023	1.4650	1.4800	1.4200	1.4500	1.4500	384,813
12 Sept 2023	1.4100	1.4800	1.3800	1.4400	1.4400	499,249
11 Sept 2023	1.4150	1.4650	1.3500	1.4000	1.4000	500,571
08 Sept 2023	1.3500	1.4550	1.3500	1.3750	1.3750	1,386,579
07 Sept 2023	1.2000	1.3650	1.1900	1.2900	1.2900	962,984
06 Sept 2023	1.1900	1.2050	1.1600	1.2050	1.2050	296,135
05 Sept 2023	1.1800	1.1900	1.1450	1.1600	1.1600	187,093
04 Sept 2023	1.2150	1.2350	1.1700	1.1950	1.1950	300,091
01 Sept 2023	1.1700	1.2100	1.1350	1.1900	1.1900	189,405
31 Aug 2023	1.1700	1.2500	1.1200	1.1450	1.1450	437,909
30 Aug 2023	1.1500	1.1600	1.1350	1.1600	1.1600	116,991
29 Aug 2023	1.1250	1.1650	1.1000	1.1450	1.1450	289,059
28 Aug 2023	1.0550	1.1350	1.0400	1.1050	1.1050	257,814
25 Aug 2023	1.0800	1.0900	1.0500	1.0500	1.0500	44,365
24 Aug 2023	1.1000	1.1050	1.0650	1.0850	1.0850	79,109
23 Aug 2023	1.0850	1.1050	1.0400	1.1000	1.1000	166,097
22 Aug 2023	1.1350	1.1350	1.0500	1.0700	1.0700	154,264
21 Aug 2023	1.1600	1.1800	1.1050	1.1450	1.1450	220,628
18 Aug 2023	1.1400	1.1850	1.1100	1.1500	1.1500	773,752
17 Aug 2023	1.1000	1.1000	1.0500	1.0800	1.0800	225,540
16 Aug 2023	1.0950	1.0950	1.0400	1.0400	1.0400	82,223
15 Aug 2023	1.0500	1.0950	1.0400	1.0950	1.0950	283,083
14 Aug 2023	1.0300	1.0650	1.0300	1.0600	1.0600	117,878
11 Aug 2023	1.0700	1.0800	0.9800	1.0100	1.0100	232,063
10 Aug 2023	1.0500	1.0650	1.0400	1.0450	1.0450	60,046
09 Aug 2023	1.0300	1.0450	1.0200	1.0450	1.0450	79,429
08 Aug 2023	1.0300	1.0650	1.0100	1.0250	1.0250	102,096
07 Aug 2023	1.0800	1.0800	1.0350	1.0350	1.0350	136,363
04 Aug 2023	1.0650	1.0800	1.0600	1.0600	1.0600	48,831
03 Aug 2023	1.0650	1.0800	1.0500	1.0800	1.0800	122,280
02 Aug 2023	1.0600	1.0850	1.0550	1.0750	1.0750	47,887
01 Aug 2023	1.0750	1.1000	1.0550	1.0600	1.0600	185,979
31 July 2023	1.1000	1.1000	1.0300	1.0500	1.0500	297,313
28 July 2023	1.1150	1.1150	1.1000	1.1100	1.1100	39,944
27 July 2023	1.1050	1.1100	1.1000	1.1100	1.1100	30,550
26 July 2023	1.1100	1.1100	1.0600	1.1000	1.1000	134,690
25 July 2023	1.0600	1.1000	1.0200	1.1000	1.1000	148,165
24 July 2023	1.1450	1.1450	1.0900	1.0900	1.0900	75,082
21 July 2023	1.1400	1.1600	1.0600	1.1200	1.1200	520,607
20 July 2023	1.0650	1.1000	1.0650	1.1000	1.1000	100,984
19 July 2023	1.0400	1.0500	0.9950	1.0500	1.0500	325,191
18 July 2023	1.1000	1.1500	1.0500	1.0600	1.0600	262,556
17 July 2023	1.1000	1.1300	1.0800	1.0950	1.0950	125,204
14 July 2023	1.1150	1.1200	1.0600	1.0600	1.0600	77,740
13 July 2023	1.1350	1.1350	1.0700	1.1000	1.1000	54,801
12 July 2023	1.1000	1.1000	1.0550	1.0700	1.0700	320,149
11 July 2023	1.1400	1.1500	1.1000	1.1300	1.1300	284,212
10 July 2023	1.1300	1.1600	1.1250	1.1300	1.1300	346,080
07 July 2023	1.1100	1.1100	1.0600	1.1000	1.1000	116,296
06 July 2023	1.1250	1.1300	1.1000	1.1200	1.1200	173,155
05 July 2023	1.1500	1.1800	1.1050	1.1300	1.1300	73,358
04 July 2023	1.1200	1.1500	1.0500	1.1500	1.1500	305,091
03 July 2023	1.1500	1.1650	1.0900	1.0900	1.0900	113,409
30 June 2023	1.1300	1.1800	1.1150	1.1150	1.1150	162,810
29 June 2023	1.1100	1.1650	1.1100	1.1300	1.1300	229,184
28 June 2023	1.0900	1.1400	1.0700	1.1000	1.1000	106,479
27 June 2023	1.0650	1.1100	1.0200	1.0850	1.0850	314,291
26 June 2023	1.0900	1.0900	1.0350	1.0750	1.0750	341,333
23 June 2023	1.1500	1.1700	1.1050	1.1150	1.1150	444,753
22 June 2023	1.1700	1.1950	1.1150	1.1450	1.1450	308,369
21 June 2023	1.2200	1.2300	1.1850	1.1950	1.1950	327,250
20 June 2023	1.2800	1.2800	1.1850	1.2000	1.2000	222,276
19 June 2023	1.1900	1.2900	1.1650	1.2700	1.2700	382,852
16 June 2023	1.1000	1.1700	1.0950	1.1600	1.1600	535,524
15 June 2023	1.1800	1.2200	1.0300	1.0800	1.0800	1,630,200
14 June 2023	1.6650	1.6700	1.3950	1.6100	1.6100	5,442,322
13 June 2023	0.9550	0.9650	0.9500	0.9500	0.9500	128,117
09 June 2023	0.9150	0.9550	0.9150	0.9500	0.9500	132,039
08 June 2023	0.9100	0.9200	0.9050	0.9150	0.9150	560,628
07 June 2023	0.9150	0.9250	0.9050	0.9150	0.9150	93,059
06 June 2023	0.9150	0.9250	0.9050	0.9250	0.9250	150,409
05 June 2023	0.9000	0.9200	0.8900	0.9050	0.9050	63,153
02 June 2023	0.9150	0.9150	0.8900	0.9000	0.9000	150,412
01 June 2023	0.9250	0.9300	0.9100	0.9100	0.9100	121,636
31 May 2023	0.9350	0.9500	0.9200	0.9300	0.9300	335,073
30 May 2023	0.9200	0.9450	0.9150	0.9450	0.9450	150,916
29 May 2023	0.8400	0.9200	0.8400	0.9200	0.9200	181,750
26 May 2023	0.8300	0.8450	0.8050	0.8300	0.8300	171,543
25 May 2023	0.8950	0.8950	0.8150	0.8300	0.8300	417,617
24 May 2023	0.9150	0.9150	0.8900	0.8975	0.8975	105,420
23 May 2023	0.9100	0.9150	0.8950	0.9000	0.9000	135,612
22 May 2023	0.9200	0.9200	0.8950	0.9000	0.9000	110,734
19 May 2023	0.9200	0.9400	0.8900	0.9250	0.9250	225,147
18 May 2023	0.8900	0.9300	0.8750	0.8800	0.8800	322,892
17 May 2023	0.9100	0.9300	0.8250	0.8900	0.8900	405,359
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,141.00-94.50(-1.31%)

AUD/USD0.6305-0.0063(-0.9835%)

ASX 2006,943.40-89.80(-1.28%)

OIL89.45+0.63(+0.71%)

GOLD1,838.90-8.30(-0.45%)

BTC-AUD43,486.75-721.98(-1.63%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

IperionX Limited (IPX.AX)

ALL ORDS
7,141.00
-94.50(-1.31%)

AUD/USD
0.6305
-0.0063(-0.9835%)

ASX 200
6,943.40
-89.80(-1.28%)

OIL
89.45
+0.63(+0.71%)

GOLD
1,838.90
-8.30(-0.45%)

BTC-AUD
43,486.75
-721.98(-1.63%)