IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.920
-0.020 (-0.51%)
Sep 17, 2025, 4:10 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.99 | 4.04 | 3.92 | 3.92 | 3.92 | -0.51% | 1,836,333 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.94 | 3.94 | 3.94 | -1.25% | 2,224,931 |
| Sep 15, 2025 | 4.01 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 2,898,303 |
| Sep 14, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.25% | 2,193,790 |
| Sep 12, 2025 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -0.99% | 2,069,877 |
| Sep 11, 2025 | 4.19 | 4.20 | 4.03 | 4.05 | 4.05 | -3.11% | 2,522,686 |
| Sep 10, 2025 | 4.23 | 4.25 | 4.18 | 4.18 | 4.18 | -1.42% | 1,515,256 |
| Sep 9, 2025 | 4.37 | 4.38 | 4.23 | 4.24 | 4.24 | -3.20% | 1,554,443 |
| Sep 8, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.68% | 999,802 |
| Sep 5, 2025 | 4.42 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 837,409 |
| Sep 4, 2025 | 4.37 | 4.45 | 4.37 | 4.39 | 4.39 | 0.23% | 1,143,008 |
| Sep 3, 2025 | 4.30 | 4.41 | 4.28 | 4.38 | 4.38 | - | 1,614,418 |
| Sep 2, 2025 | 4.47 | 4.52 | 4.38 | 4.38 | 4.38 | -1.79% | 989,903 |
| Sep 1, 2025 | 4.55 | 4.57 | 4.45 | 4.46 | 4.46 | -2.41% | 1,120,094 |
| Aug 29, 2025 | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | 0.22% | 1,548,856 |
| Aug 28, 2025 | 4.61 | 4.67 | 4.50 | 4.56 | 4.56 | -4.20% | 2,029,464 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.56 | -0.42% | 1,965,661 |
| Aug 26, 2025 | 4.82 | 4.83 | 4.71 | 4.78 | 4.58 | 0.84% | 2,602,595 |
| Aug 25, 2025 | 4.64 | 4.77 | 4.61 | 4.74 | 4.55 | 3.27% | 2,653,928 |
| Aug 22, 2025 | 4.50 | 4.59 | 4.44 | 4.59 | 4.40 | 2.00% | 3,764,701 |
| Aug 21, 2025 | 5.30 | 5.31 | 4.37 | 4.50 | 4.32 | -19.50% | 13,653,355 |
| Aug 20, 2025 | 5.65 | 5.66 | 5.52 | 5.59 | 5.36 | - | 809,910 |
| Aug 19, 2025 | 5.62 | 5.63 | 5.55 | 5.59 | 5.36 | -0.71% | 1,127,846 |
| Aug 18, 2025 | 5.60 | 5.65 | 5.59 | 5.63 | 5.40 | 0.54% | 770,707 |
| Aug 15, 2025 | 5.54 | 5.62 | 5.52 | 5.60 | 5.37 | 1.63% | 997,776 |
| Aug 14, 2025 | 5.50 | 5.55 | 5.47 | 5.51 | 5.28 | 0.73% | 685,529 |
| Aug 13, 2025 | 5.45 | 5.49 | 5.42 | 5.47 | 5.25 | 0.92% | 658,517 |
| Aug 12, 2025 | 5.41 | 5.44 | 5.39 | 5.42 | 5.20 | - | 582,058 |
| Aug 11, 2025 | 5.40 | 5.44 | 5.37 | 5.42 | 5.20 | 0.74% | 1,001,484 |
| Aug 8, 2025 | 5.37 | 5.38 | 5.32 | 5.38 | 5.16 | 0.94% | 386,608 |
| Aug 7, 2025 | 5.29 | 5.36 | 5.28 | 5.33 | 5.11 | 0.76% | 1,218,421 |
| Aug 6, 2025 | 5.25 | 5.30 | 5.22 | 5.29 | 5.07 | 0.19% | 750,176 |
| Aug 5, 2025 | 5.28 | 5.29 | 5.25 | 5.28 | 5.06 | 0.76% | 563,056 |
| Aug 4, 2025 | 5.26 | 5.28 | 5.20 | 5.24 | 5.03 | -0.19% | 476,263 |
| Aug 1, 2025 | 5.23 | 5.28 | 5.21 | 5.25 | 5.03 | - | 612,704 |
| Jul 31, 2025 | 5.25 | 5.29 | 5.22 | 5.25 | 5.03 | -0.19% | 643,722 |
| Jul 30, 2025 | 5.24 | 5.29 | 5.19 | 5.26 | 5.04 | 0.57% | 473,995 |
| Jul 29, 2025 | 5.20 | 5.24 | 5.17 | 5.23 | 5.02 | -0.19% | 472,741 |
| Jul 28, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.03 | 0.77% | 682,358 |
| Jul 25, 2025 | 5.16 | 5.26 | 5.13 | 5.20 | 4.99 | 0.78% | 680,240 |
| Jul 24, 2025 | 5.28 | 5.35 | 5.16 | 5.16 | 4.95 | -1.71% | 2,581,225 |
| Jul 23, 2025 | 5.19 | 5.27 | 5.18 | 5.25 | 5.03 | 1.35% | 1,046,336 |
| Jul 22, 2025 | 5.14 | 5.20 | 5.10 | 5.18 | 4.97 | 0.58% | 740,010 |
| Jul 21, 2025 | 5.18 | 5.20 | 5.12 | 5.15 | 4.94 | -0.39% | 534,842 |
| Jul 18, 2025 | 5.13 | 5.20 | 5.11 | 5.17 | 4.96 | 1.17% | 627,234 |
| Jul 17, 2025 | 5.04 | 5.14 | 5.03 | 5.11 | 4.90 | 2.00% | 1,386,199 |
| Jul 16, 2025 | 5.02 | 5.05 | 4.96 | 5.01 | 4.80 | -1.38% | 2,150,721 |
| Jul 15, 2025 | 5.09 | 5.10 | 5.04 | 5.08 | 4.87 | 0.20% | 1,470,120 |
| Jul 14, 2025 | 5.07 | 5.11 | 5.04 | 5.07 | 4.86 | -0.20% | 1,019,211 |
| Jul 11, 2025 | 5.04 | 5.09 | 5.02 | 5.08 | 4.87 | 0.79% | 499,492 |