Canada markets close in 2 hours 44 minutes

Incitec Pivot Limited (IPL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
2.84000.0000 (0.00%)
At close: 04:10PM AEST
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 20242.84002.84002.81002.84002.84002,837,385
May 10, 20242.85002.86002.83002.84002.84002,157,115
May 09, 20242.85002.86002.81002.83002.83003,295,176
May 08, 20242.83002.85002.82002.84002.84002,881,232
May 07, 20242.79002.82502.77002.82002.82002,556,956
May 06, 20242.79002.81002.76002.77002.77004,675,505
May 03, 20242.78002.79002.76002.79002.79001,880,012
May 02, 20242.78002.81002.77002.78002.78003,380,926
May 01, 20242.76002.80002.75002.78002.78002,684,493
Apr 30, 20242.80002.81502.79002.80002.800012,374,366
Apr 29, 20242.77002.80002.75502.80002.80002,294,083
Apr 26, 20242.74002.77002.72002.74002.74002,878,608
Apr 24, 20242.81002.81002.76002.77002.77002,552,264
Apr 23, 20242.80002.82002.78002.79002.79002,082,625
Apr 22, 20242.75002.78002.74002.78002.78003,145,493
Apr 19, 20242.73002.75002.68502.73002.73005,111,314
Apr 18, 20242.73002.77002.73002.76002.76002,690,271
Apr 17, 20242.71002.75002.71002.73002.73003,050,050
Apr 16, 20242.76002.77002.70002.72002.720011,590,212
Apr 15, 20242.80002.80502.76502.77002.77002,155,440
Apr 12, 20242.75002.85002.74002.81002.81004,358,782
Apr 11, 20242.76002.79002.74002.77002.77004,226,682
Apr 10, 20242.79002.83002.77002.79002.79003,314,595
Apr 09, 20242.79002.80002.76002.77002.77002,905,526
Apr 08, 20242.82002.83002.78002.80002.80001,914,590
Apr 05, 20242.82002.83002.80002.82002.82001,683,905
Apr 04, 20242.83002.85502.81002.83002.83002,410,014
Apr 03, 20242.84002.86502.79002.80002.80003,755,476
Apr 02, 20242.87002.90002.85002.87002.87002,755,417
Mar 28, 20242.87002.89002.84002.89002.89004,819,304
Mar 27, 20242.90002.90002.82002.84002.84004,001,579
Mar 26, 20242.90002.92002.88002.92002.92005,560,395
Mar 25, 20242.84002.90002.84002.90002.90005,967,555
Mar 22, 20242.82002.85002.81002.83002.83004,585,213
Mar 21, 20242.86002.86002.80002.81002.81005,528,653
Mar 20, 20242.81002.84502.80002.82002.82004,169,884
Mar 19, 20242.75002.80002.75002.80002.80002,859,130
Mar 18, 20242.70002.75002.68002.75002.75004,627,278
Mar 15, 20242.68002.71002.66502.69002.69008,317,148
Mar 14, 20242.68002.69002.65002.69002.69003,759,520
Mar 13, 20242.69002.71502.67002.67002.67003,530,458
Mar 12, 20242.68002.71002.67002.69002.69002,236,651
Mar 11, 20242.74002.74002.68002.68002.68002,024,726
Mar 08, 20242.73002.75002.71002.74002.74003,612,156
Mar 07, 20242.73002.75002.70002.71002.71003,177,609
Mar 06, 20242.71002.72502.69002.71002.71002,206,732
Mar 05, 20242.70002.72002.68502.71002.71004,412,784
Mar 04, 20242.73002.73002.69002.71002.71002,566,763
Mar 01, 20242.72002.72502.69002.71002.71001,725,489
Feb 29, 20242.71002.73002.69002.70002.70006,502,050
Feb 28, 20242.71002.72002.69002.70002.70002,179,082
Feb 27, 20242.71002.72002.68002.68002.68003,355,101
Feb 26, 20242.73002.73002.69002.70002.70004,104,615
Feb 23, 20242.69002.73002.67502.72002.72002,397,715
Feb 22, 20242.67002.70002.64002.68002.68004,055,549
Feb 21, 20242.67002.69002.63002.65002.65004,433,975
Feb 20, 20242.68002.70002.63002.67002.67002,706,837
Feb 19, 20242.67002.69002.64002.67002.67003,603,250
Feb 16, 20242.72002.75002.66002.66002.66006,569,767
Feb 15, 20242.66002.73002.66002.71002.71004,631,112
Feb 14, 20242.65002.71002.65002.69002.69003,306,970
Feb 13, 20242.69002.69002.65002.67002.67003,179,628
Feb 12, 20242.70002.71002.67002.68002.68001,149,701
Feb 09, 20242.69002.71002.66002.69002.69002,892,713
Feb 08, 20242.71002.73002.69002.70002.70003,091,705
Feb 07, 20242.70002.73002.68002.71002.71005,789,257
Feb 06, 20242.65002.69002.63002.67002.67004,189,363
Feb 05, 20242.72002.74002.66002.67002.67002,768,779
Feb 02, 20242.69002.75002.66502.74002.74006,550,800
Feb 01, 20242.70002.71002.64502.68002.68005,111,025
Jan 31, 20242.68002.72502.65002.69002.69009,028,497
Jan 31, 20240.2574 Dividend
Jan 30, 20242.93002.94002.90002.92002.66263,553,015
Jan 29, 20242.93002.95002.89002.90002.64444,931,378
Jan 25, 20242.83002.94502.83002.90002.64449,450,106
Jan 24, 20242.77002.78002.76002.77002.52582,828,452
Jan 23, 20242.74002.77002.71002.75002.50766,145,554
Jan 22, 20242.74002.75002.70002.73002.48933,873,078
Jan 19, 20242.75002.76002.69002.73002.48935,202,593
Jan 18, 20242.67002.72002.66002.72002.48025,052,215
Jan 17, 20242.74002.75002.68002.71002.47116,650,843
Jan 16, 20242.79002.80002.70502.74002.49855,678,069
Jan 15, 20242.81002.82002.80002.80002.5532307,602
Jan 12, 20242.80002.84002.78002.81002.56233,439,841
Jan 11, 20242.82002.83002.80002.81002.56233,598,740
Jan 10, 20242.85002.86002.81002.81002.56234,839,431
Jan 09, 20242.83002.87002.81002.85002.59883,953,453
Jan 08, 20242.80002.81002.78002.80002.55322,324,471
Jan 05, 20242.79002.82002.79002.79002.54412,687,951
Jan 04, 20242.79002.81002.78002.80002.55322,844,363
Jan 03, 20242.85002.87002.79002.79002.54412,918,506
Jan 02, 20242.85002.87502.84002.85002.59881,727,322
Dec 29, 20232.82002.85002.81002.84002.589713,061,181
Dec 28, 20232.83002.83002.80002.82002.57143,454,448
Dec 27, 20232.84002.84002.79502.80002.55322,623,671
Dec 22, 20232.83002.83502.78002.79002.54415,010,827
Dec 21, 20232.86002.89002.82002.83002.58056,793,812
Dec 20, 20232.90002.91502.86502.87002.61709,064,005
Dec 19, 20232.85002.89002.84002.88002.62613,963,591
Dec 18, 20232.85002.86002.82002.84002.58973,468,603
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...