Canada markets open in 8 hours 38 minutes

IPH Limited (IPH.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
6.05-0.08 (-1.31%)
As of 02:32PM AEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20246.136.136.006.056.05249,285
May 03, 20246.146.196.126.136.13331,929
May 02, 20246.146.176.116.136.13530,450
May 01, 20246.196.286.136.136.13477,592
Apr 30, 20246.326.356.276.296.29523,825
Apr 29, 20246.146.326.096.326.32632,036
Apr 26, 20246.226.236.096.106.10557,355
Apr 24, 20246.246.296.196.266.262,459,797
Apr 23, 20246.346.346.196.216.21524,783
Apr 22, 20246.226.346.186.346.34461,194
Apr 19, 20246.126.176.056.106.10634,774
Apr 18, 20246.056.216.056.176.17685,780
Apr 17, 20246.136.216.066.066.06529,777
Apr 16, 20246.086.206.066.156.15970,593
Apr 15, 20246.196.306.066.086.081,363,158
Apr 12, 20245.866.215.866.216.211,299,216
Apr 11, 20245.945.995.905.905.90532,459
Apr 10, 20246.096.115.996.016.01270,163
Apr 09, 20246.036.055.946.046.04287,979
Apr 08, 20245.986.035.906.006.00636,588
Apr 05, 20246.006.035.925.925.92540,940
Apr 04, 20246.156.175.926.026.02893,908
Apr 03, 20246.096.186.086.106.10494,015
Apr 02, 20246.266.266.106.156.15628,144
Mar 28, 20246.096.356.056.316.31697,199
Mar 27, 20246.116.186.046.076.07767,115
Mar 26, 20246.086.146.076.146.14698,217
Mar 25, 20246.206.206.066.116.11481,086
Mar 22, 20246.186.226.176.196.19687,793
Mar 21, 20246.186.246.166.236.231,180,653
Mar 20, 20246.206.206.146.156.15680,667
Mar 19, 20246.166.206.086.156.15461,923
Mar 18, 20246.206.226.136.166.16476,977
Mar 15, 20246.236.256.166.206.202,555,943
Mar 14, 20246.336.386.206.226.22427,143
Mar 13, 20246.306.356.266.316.31836,829
Mar 12, 20246.266.346.226.286.28639,584
Mar 11, 20246.236.306.156.266.26747,313
Mar 08, 20246.496.496.286.286.281,194,295
Mar 07, 20246.416.456.266.456.452,089,529
Mar 06, 20246.286.416.156.366.36899,906
Mar 05, 20246.286.296.096.286.281,508,804
Mar 04, 20246.336.376.176.286.28898,635
Mar 01, 20246.416.436.266.326.32838,717
Feb 29, 20246.396.426.266.336.333,698,147
Feb 28, 20246.426.446.296.376.373,634,694
Feb 27, 20246.596.606.326.426.421,233,143
Feb 27, 20240.16 Dividend
Feb 26, 20246.706.726.456.636.471,664,300
Feb 23, 20246.786.836.396.736.574,735,906
Feb 22, 20247.107.106.516.936.764,879,248
Feb 21, 20247.147.297.147.156.981,243,846
Feb 20, 20247.117.287.097.136.96586,426
Feb 19, 20247.037.207.037.106.93954,481
Feb 16, 20247.187.186.956.956.78863,919
Feb 15, 20247.097.147.007.066.89653,563
Feb 14, 20246.887.016.887.016.84386,892
Feb 13, 20247.037.056.946.986.81300,868
Feb 12, 20247.037.137.017.036.86463,840
Feb 09, 20247.017.106.957.006.831,105,432
Feb 08, 20246.987.076.967.006.83412,221
Feb 07, 20246.957.036.856.956.78537,008
Feb 06, 20246.927.006.886.906.73350,107
Feb 05, 20246.856.956.786.946.77454,181
Feb 02, 20246.766.896.746.896.72285,694
Feb 01, 20246.816.846.736.736.57302,920
Jan 31, 20246.806.866.726.856.68673,301
Jan 30, 20246.956.966.736.826.66490,002
Jan 29, 20246.896.976.846.936.76492,090
Jan 25, 20246.876.876.716.806.64618,607
Jan 24, 20246.766.846.726.826.66375,323
Jan 23, 20246.686.796.676.746.58426,224
Jan 22, 20246.666.716.596.696.53371,336
Jan 19, 20246.556.656.556.626.46430,310
Jan 18, 20246.536.586.456.526.36508,582
Jan 17, 20246.586.606.516.596.43752,389
Jan 16, 20246.446.646.436.606.44602,061
Jan 15, 20246.426.486.396.446.2851,102
Jan 12, 20246.466.476.396.416.26413,714
Jan 11, 20246.446.526.366.526.36667,704
Jan 10, 20246.296.476.296.396.241,440,093
Jan 09, 20246.366.406.266.296.14444,555
Jan 08, 20246.406.466.306.306.15243,276
Jan 05, 20246.416.456.326.426.27358,976
Jan 04, 20246.386.506.306.386.23842,623
Jan 03, 20246.356.416.346.386.23749,110
Jan 02, 20246.426.436.386.406.25211,154
Dec 29, 20236.476.476.376.416.26245,385
Dec 28, 20236.426.476.376.466.30307,834
Dec 27, 20236.516.516.376.376.22265,871
Dec 22, 20236.456.456.326.406.25402,854
Dec 21, 20236.536.556.466.476.31672,516
Dec 20, 20236.646.656.526.536.37585,861
Dec 19, 20236.546.636.526.586.42955,295
Dec 18, 20236.486.576.436.506.34596,860
Dec 15, 20236.766.766.516.516.351,818,827
Dec 14, 20236.686.866.656.736.57829,971
Dec 13, 20236.626.736.606.636.47561,616
Dec 12, 20236.546.756.516.626.46798,359
Dec 11, 20236.636.706.536.566.40623,667
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...