Australia markets open in 2 hours 53 minutes

IperionX Limited (IPX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0400-0.0900 (-4.23%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 20242.30002.33002.22002.29002.2900466,993
23 Feb 20242.15002.25002.14002.22002.2200352,179
22 Feb 20242.20002.24002.15002.20002.2000167,137
21 Feb 20242.20002.25002.02002.22002.2200507,249
20 Feb 20242.14002.20002.11002.13002.1300200,802
19 Feb 20242.33002.33002.15002.16002.1600602,481
16 Feb 20242.45002.47002.30002.42002.42001,538,648
15 Feb 20242.05002.24002.05002.23002.23001,468,280
14 Feb 20241.85501.94001.76001.93001.9300343,707
13 Feb 20241.89001.90001.83501.86001.8600174,948
12 Feb 20241.86001.91001.81001.90501.9050368,463
09 Feb 20241.84001.87001.81751.86501.8650178,109
08 Feb 20241.86001.86001.77501.84001.8400128,494
07 Feb 20241.85001.90001.84001.87001.8700389,595
06 Feb 20241.83001.84001.75501.84001.8400290,542
05 Feb 20241.81001.82001.72501.79001.7900237,246
02 Feb 20241.78001.82501.77501.82001.8200271,764
01 Feb 20241.80001.81501.75001.78001.7800239,263
31 Jan 20241.85001.85251.76001.82001.8200201,311
30 Jan 20241.78501.88501.78501.86501.8650641,610
29 Jan 20241.70001.74501.63001.74001.7400355,104
25 Jan 20241.63001.70001.61001.66001.6600206,333
24 Jan 20241.66001.68001.57501.66001.6600311,502
23 Jan 20241.56001.69001.56001.68001.6800315,573
22 Jan 20241.72001.75501.57001.61001.6100574,632
19 Jan 20241.67501.67501.57001.64501.6450453,977
18 Jan 20241.58001.70001.56501.70001.7000473,986
17 Jan 20241.48501.58001.48501.55001.5500238,115
16 Jan 20241.50001.50001.46001.47001.470073,890
15 Jan 20241.51001.51001.48001.50001.500084,161
12 Jan 20241.48001.52501.48001.49501.495074,423
11 Jan 20241.42501.50001.42501.48001.4800139,441
10 Jan 20241.43001.44001.38001.42001.420061,148
09 Jan 20241.41001.42501.37001.41001.410094,171
08 Jan 20241.50001.51001.39001.41001.4100283,352
05 Jan 20241.40501.54001.38501.50001.5000460,483
04 Jan 20241.39501.44501.36001.36001.3600292,043
03 Jan 20241.42001.42001.36001.40501.4050171,080
02 Jan 20241.37501.42501.37501.40001.4000190,321
29 Dec 20231.35001.42001.34001.39001.3900319,507
28 Dec 20231.36001.37501.35501.36001.360055,909
27 Dec 20231.33501.41501.31501.39001.3900286,355
22 Dec 20231.28001.33501.28001.33501.3350138,733
21 Dec 20231.31001.31501.25501.27501.2750186,393
20 Dec 20231.30001.35001.30001.32001.320097,404
19 Dec 20231.33001.33001.28001.30001.3000158,798
18 Dec 20231.29001.33001.27001.33001.3300102,388
15 Dec 20231.29001.30001.27001.29001.2900304,922
14 Dec 20231.26001.29001.22501.28501.2850374,822
13 Dec 20231.28501.33501.24501.25001.2500176,679
12 Dec 20231.28501.30001.25501.27501.275098,573
11 Dec 20231.34501.34501.25001.28001.2800164,532
08 Dec 20231.35001.35001.32001.33001.330039,500
07 Dec 20231.32501.33001.28001.30001.3000145,231
06 Dec 20231.34001.35001.26001.32501.3250252,322
05 Dec 20231.35001.39001.31501.34001.3400120,767
04 Dec 20231.34001.41251.34001.41001.4100190,933
01 Dec 20231.37001.43501.34001.34001.3400312,536
30 Nov 20231.34501.36501.31001.36001.3600202,653
29 Nov 20231.33001.39501.33001.35001.3500191,199
28 Nov 20231.35001.35001.29501.33001.3300171,813
27 Nov 20231.35001.38501.32001.35001.3500220,168
24 Nov 20231.31501.38001.31501.32001.3200100,029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...