IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 5.25
0.00 (0.00%)
Aug 1, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.23 | 5.28 | 5.21 | 5.24 | - | -0.19% | 265,673 |
| Jul 31, 2025 | 5.25 | 5.29 | 5.22 | 5.25 | 5.25 | -0.19% | 643,722 |
| Jul 30, 2025 | 5.24 | 5.29 | 5.19 | 5.26 | 5.26 | 0.57% | 473,995 |
| Jul 29, 2025 | 5.20 | 5.24 | 5.17 | 5.23 | 5.23 | -0.19% | 472,741 |
| Jul 28, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.24 | 0.77% | 682,358 |
| Jul 25, 2025 | 5.16 | 5.26 | 5.13 | 5.20 | 5.20 | 0.78% | 680,240 |
| Jul 24, 2025 | 5.28 | 5.35 | 5.16 | 5.16 | 5.16 | -1.71% | 2,581,225 |
| Jul 23, 2025 | 5.19 | 5.27 | 5.18 | 5.25 | 5.25 | 1.35% | 1,046,336 |
| Jul 22, 2025 | 5.14 | 5.20 | 5.10 | 5.18 | 5.18 | 0.58% | 740,010 |
| Jul 21, 2025 | 5.18 | 5.20 | 5.12 | 5.15 | 5.15 | -0.39% | 534,842 |
| Jul 18, 2025 | 5.13 | 5.20 | 5.11 | 5.17 | 5.17 | 1.17% | 627,234 |
| Jul 17, 2025 | 5.04 | 5.14 | 5.03 | 5.11 | 5.11 | 2.00% | 1,386,199 |
| Jul 16, 2025 | 5.02 | 5.05 | 4.96 | 5.01 | 5.01 | -1.38% | 2,150,721 |
| Jul 15, 2025 | 5.09 | 5.10 | 5.04 | 5.08 | 5.08 | 0.20% | 1,470,120 |
| Jul 14, 2025 | 5.07 | 5.11 | 5.04 | 5.07 | 5.07 | -0.20% | 1,019,211 |
| Jul 11, 2025 | 5.04 | 5.09 | 5.02 | 5.08 | 5.08 | 0.79% | 499,492 |
| Jul 10, 2025 | 4.95 | 5.04 | 4.93 | 5.04 | 5.04 | 2.44% | 812,106 |
| Jul 9, 2025 | 4.85 | 4.95 | 4.81 | 4.92 | 4.92 | 2.07% | 959,016 |
| Jul 8, 2025 | 4.85 | 4.87 | 4.79 | 4.82 | 4.82 | -0.62% | 533,641 |
| Jul 7, 2025 | 4.78 | 4.89 | 4.76 | 4.85 | 4.85 | 2.97% | 1,451,617 |
| Jul 4, 2025 | 4.74 | 4.80 | 4.71 | 4.71 | 4.71 | -0.21% | 646,923 |
| Jul 3, 2025 | 4.69 | 4.74 | 4.66 | 4.72 | 4.72 | 1.29% | 645,827 |
| Jul 2, 2025 | 4.67 | 4.74 | 4.65 | 4.66 | 4.66 | 1.08% | 947,965 |
| Jul 1, 2025 | 4.61 | 4.65 | 4.58 | 4.61 | 4.61 | 0.66% | 1,028,917 |
| Jun 30, 2025 | 4.58 | 4.64 | 4.57 | 4.58 | 4.58 | 0.66% | 1,291,708 |
| Jun 27, 2025 | 4.57 | 4.60 | 4.54 | 4.55 | 4.55 | 0.66% | 1,000,656 |
| Jun 26, 2025 | 4.42 | 4.55 | 4.42 | 4.52 | 4.52 | 2.03% | 2,233,281 |
| Jun 25, 2025 | 4.44 | 4.45 | 4.40 | 4.43 | 4.43 | 0.23% | 3,300,481 |
| Jun 24, 2025 | 4.46 | 4.50 | 4.39 | 4.42 | 4.42 | -0.45% | 1,371,109 |
| Jun 23, 2025 | 4.51 | 4.55 | 4.42 | 4.44 | 4.44 | -2.84% | 787,408 |
| Jun 20, 2025 | 4.51 | 4.57 | 4.46 | 4.57 | 4.57 | 1.33% | 1,459,502 |
| Jun 19, 2025 | 4.56 | 4.58 | 4.49 | 4.51 | 4.51 | -0.66% | 1,294,343 |
| Jun 18, 2025 | 4.67 | 4.67 | 4.53 | 4.54 | 4.54 | -2.37% | 839,332 |
| Jun 17, 2025 | 4.67 | 4.70 | 4.63 | 4.65 | 4.65 | -0.43% | 537,292 |
| Jun 16, 2025 | 4.68 | 4.73 | 4.67 | 4.67 | 4.67 | -0.43% | 489,606 |
| Jun 13, 2025 | 4.76 | 4.78 | 4.66 | 4.69 | 4.69 | -1.47% | 619,078 |
| Jun 12, 2025 | 4.78 | 4.79 | 4.74 | 4.76 | 4.76 | -0.42% | 744,655 |
| Jun 11, 2025 | 4.79 | 4.82 | 4.78 | 4.78 | 4.78 | - | 299,256 |
| Jun 10, 2025 | 4.79 | 4.80 | 4.77 | 4.78 | 4.78 | -0.21% | 470,490 |
| Jun 6, 2025 | 4.78 | 4.82 | 4.75 | 4.79 | 4.79 | 0.21% | 791,197 |
| Jun 5, 2025 | 4.80 | 4.85 | 4.77 | 4.78 | 4.78 | -0.21% | 982,946 |
| Jun 4, 2025 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | -0.21% | 1,241,894 |
| Jun 3, 2025 | 4.85 | 4.87 | 4.70 | 4.80 | 4.80 | -1.44% | 1,072,318 |
| Jun 2, 2025 | 4.92 | 4.97 | 4.85 | 4.87 | 4.87 | -1.81% | 924,130 |
| May 30, 2025 | 4.94 | 4.98 | 4.90 | 4.96 | 4.96 | 0.40% | 1,176,988 |
| May 29, 2025 | 4.93 | 4.97 | 4.86 | 4.94 | 4.94 | - | 1,058,242 |
| May 28, 2025 | 4.98 | 5.02 | 4.93 | 4.94 | 4.94 | -0.40% | 953,585 |
| May 27, 2025 | 4.92 | 4.97 | 4.92 | 4.96 | 4.96 | 1.02% | 557,324 |
| May 26, 2025 | 4.96 | 4.97 | 4.91 | 4.91 | 4.91 | -1.01% | 553,839 |
| May 23, 2025 | 4.92 | 4.98 | 4.91 | 4.96 | 4.96 | 0.81% | 679,460 |