Australia markets open in 4 hours 57 minutes

IperionX Limited (IPX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
13.94-0.07 (-0.50%)
As of 02:56PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202414.2514.5013.7713.9413.9427,612
03 May 2024------
02 May 202414.3214.4013.9814.2114.2122,600
01 May 202414.1814.5013.9014.3714.3725,500
30 Apr 202413.9214.1913.6614.1914.198,400
29 Apr 202413.8514.1713.7713.7713.774,500
26 Apr 202413.9514.4313.9514.1814.187,700
25 Apr 202413.5913.8613.5513.8613.864,900
24 Apr 202413.9714.0913.5813.6813.6813,800
23 Apr 202413.6813.9013.6213.8813.8811,900
22 Apr 202413.8014.0013.5913.6813.6823,700
19 Apr 202413.9614.2213.6813.8013.8068,900
18 Apr 202413.9414.4913.9314.0714.0730,600
17 Apr 202414.0214.9914.0014.0314.037,500
16 Apr 202413.9414.7213.5514.0014.0026,400
15 Apr 202414.8015.0714.0014.1314.1330,500
12 Apr 202415.2715.2714.4014.8914.8939,200
11 Apr 202415.2615.2915.0015.2715.2711,200
10 Apr 202415.0415.2214.9915.1515.1514,400
09 Apr 202415.2415.2815.0115.1415.147,600
08 Apr 202415.0015.3014.9715.1315.1336,400
05 Apr 202414.9015.0214.7014.8014.8014,100
04 Apr 202415.1515.3414.9114.9514.9524,400
03 Apr 202415.1515.3415.0115.1315.1313,900
02 Apr 202415.2015.5015.0015.1515.15116,100
01 Apr 202415.1215.2515.0915.1015.1017,000
28 Mar 202414.4115.2414.4114.9114.9149,200
27 Mar 202414.8515.0314.4914.4914.496,800
26 Mar 202415.1015.1014.7614.7814.7816,900
25 Mar 202415.3815.4714.6214.9814.9823,300
22 Mar 202414.9915.0614.4214.9914.9936,200
21 Mar 202414.9114.9914.3214.7514.7511,100
20 Mar 202414.0515.0513.7815.0015.0039,200
19 Mar 202413.3013.8513.3013.5213.5221,700
18 Mar 202413.9314.1513.3213.4913.4943,200
15 Mar 202414.0714.7213.7614.3014.3018,200
14 Mar 202414.3014.4513.2614.2814.2830,600
13 Mar 202414.1415.1914.1414.2014.2019,200
12 Mar 202414.8015.1614.0214.4714.4745,100
11 Mar 202415.0615.2414.7715.0015.0025,700
08 Mar 202415.0915.4014.7014.8914.8955,400
07 Mar 202414.2015.0914.2015.0015.0043,300
06 Mar 202414.1514.6014.1514.3714.3734,700
05 Mar 202414.6315.0014.3214.5614.5636,500
04 Mar 202415.1015.1014.4114.6314.6368,500
01 Mar 202414.6515.0914.6515.0115.0112,700
29 Feb 202414.9515.1814.8915.0015.0026,100
28 Feb 202415.3015.5014.7514.9514.9532,100
27 Feb 202415.3115.7515.1215.1215.1217,500
26 Feb 202415.8016.0114.9315.3115.3136,800
23 Feb 202415.2515.7714.2915.2515.2565,200
22 Feb 202415.0615.2514.5014.7014.7027,000
21 Feb 202414.3415.2514.3415.0015.0029,400
20 Feb 202415.0015.5014.0014.6214.6261,200
16 Feb 202415.8816.5014.6515.1015.10108,000
15 Feb 202414.0015.8714.0015.7015.7091,500
14 Feb 202412.2913.9312.2813.5013.5093,000
13 Feb 202412.5012.5012.0012.2212.2216,600
12 Feb 202412.3512.3512.0012.0512.0516,200
09 Feb 202412.2312.3012.1712.2812.2827,600
08 Feb 202412.3412.3512.1112.3012.3029,000
07 Feb 202412.2412.3612.2012.2512.2530,400
06 Feb 202412.1912.3611.8212.2012.2022,200
05 Feb 202412.1012.2511.9112.2512.2546,800
02 Feb 202411.8212.1511.7912.0012.0023,100
01 Feb 202412.0012.1711.7411.7411.7428,100
31 Jan 202411.8512.1511.5012.1512.1530,300
30 Jan 202411.9112.2511.8211.9911.9921,900
29 Jan 202412.2412.2411.7012.2312.2366,900
26 Jan 202411.3812.4911.2511.7811.7852,700
25 Jan 202410.6911.4010.5511.3811.3815,600
24 Jan 202411.0311.0310.0010.9010.90518,100
23 Jan 202411.0011.2910.7011.0711.0720,200
22 Jan 202411.1511.3410.8010.8910.8938,000
19 Jan 202410.9911.5010.7711.3411.3447,500
18 Jan 202410.6111.0510.5011.0511.0548,100
17 Jan 202410.1510.5010.0110.4010.4041,900
16 Jan 20249.9510.149.8610.0810.0817,000
12 Jan 202410.0010.109.609.929.9226,500
11 Jan 20249.829.919.719.919.918,200
10 Jan 20249.6510.159.549.759.7552,900
09 Jan 20249.609.809.509.529.524,400
08 Jan 20249.719.809.469.679.676,300
05 Jan 20249.449.809.449.759.7518,800
04 Jan 20249.609.609.509.509.508,800
03 Jan 20249.459.609.349.559.5521,600
02 Jan 20249.409.449.269.449.4413,700
29 Dec 20239.369.409.269.269.264,500
28 Dec 20239.119.369.119.349.345,400
27 Dec 20239.369.389.259.269.265,700
26 Dec 20239.309.409.189.399.3920,700
22 Dec 20239.099.309.099.309.3017,200
21 Dec 20238.969.208.969.069.0619,400
20 Dec 20238.809.108.808.938.9321,000
19 Dec 20238.999.108.989.029.0214,000
18 Dec 20239.049.058.899.029.025,600
15 Dec 20239.019.098.908.908.909,100
14 Dec 20238.809.058.688.988.9822,900
13 Dec 20238.698.888.598.628.628,900
12 Dec 20238.828.908.638.888.8814,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...