IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.470
-0.020 (-0.57%)
Dec 4, 2025, 3:59 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.51 | 3.52 | 3.45 | 3.47 | - | -0.72% | 629,496 |
| Dec 3, 2025 | 3.54 | 3.57 | 3.46 | 3.49 | 3.49 | -2.51% | 2,484,333 |
| Dec 2, 2025 | 3.60 | 3.66 | 3.57 | 3.58 | 3.58 | 0.28% | 2,065,895 |
| Dec 1, 2025 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 1.42% | 2,714,565 |
| Nov 28, 2025 | 3.49 | 3.54 | 3.42 | 3.52 | 3.52 | 1.15% | 2,629,133 |
| Nov 27, 2025 | 3.48 | 3.49 | 3.43 | 3.48 | 3.48 | - | 1,789,551 |
| Nov 26, 2025 | 3.47 | 3.58 | 3.43 | 3.48 | 3.48 | 0.29% | 1,711,277 |
| Nov 25, 2025 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | -1.14% | 1,344,282 |
| Nov 24, 2025 | 3.42 | 3.54 | 3.36 | 3.51 | 3.51 | 1.15% | 3,435,514 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.46 | 3.47 | 3.47 | -3.61% | 1,905,312 |
| Nov 20, 2025 | 3.52 | 3.76 | 3.52 | 3.60 | 3.60 | 2.56% | 2,450,940 |
| Nov 19, 2025 | 3.59 | 3.60 | 3.51 | 3.51 | 3.51 | -2.23% | 1,142,885 |
| Nov 18, 2025 | 3.66 | 3.66 | 3.57 | 3.59 | 3.59 | -1.10% | 565,994 |
| Nov 17, 2025 | 3.58 | 3.65 | 3.53 | 3.63 | 3.63 | 0.83% | 920,432 |
| Nov 14, 2025 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | -1.64% | 691,926 |
| Nov 13, 2025 | 3.70 | 3.74 | 3.63 | 3.66 | 3.66 | -1.61% | 819,908 |
| Nov 12, 2025 | 3.65 | 3.75 | 3.64 | 3.72 | 3.72 | 3.62% | 1,550,439 |
| Nov 11, 2025 | 3.66 | 3.71 | 3.56 | 3.59 | 3.59 | -1.37% | 1,929,077 |
| Nov 10, 2025 | 3.60 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 912,149 |
| Nov 7, 2025 | 3.51 | 3.61 | 3.48 | 3.60 | 3.60 | 2.86% | 1,787,046 |
| Nov 6, 2025 | 3.68 | 3.69 | 3.48 | 3.50 | 3.50 | -5.41% | 3,738,948 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | -2.89% | 1,252,873 |
| Nov 4, 2025 | 3.70 | 3.84 | 3.60 | 3.81 | 3.81 | 2.97% | 2,506,939 |
| Nov 3, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | 3.70 | 0.27% | 1,449,927 |
| Oct 31, 2025 | 3.64 | 3.72 | 3.63 | 3.69 | 3.69 | 1.37% | 690,156 |
| Oct 30, 2025 | 3.62 | 3.65 | 3.60 | 3.64 | 3.64 | -0.55% | 688,436 |
| Oct 29, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.61% | 1,708,412 |
| Oct 28, 2025 | 3.78 | 3.81 | 3.65 | 3.72 | 3.72 | -1.85% | 1,738,711 |
| Oct 27, 2025 | 3.71 | 3.81 | 3.70 | 3.79 | 3.79 | 2.99% | 1,774,649 |
| Oct 24, 2025 | 3.59 | 3.71 | 3.56 | 3.68 | 3.68 | 2.51% | 1,026,283 |
| Oct 23, 2025 | 3.52 | 3.60 | 3.52 | 3.59 | 3.59 | 1.99% | 1,435,085 |
| Oct 22, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 1,851,617 |
| Oct 21, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 1,344,503 |
| Oct 20, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 1,367,332 |
| Oct 17, 2025 | 3.55 | 3.58 | 3.52 | 3.52 | 3.52 | -0.56% | 1,241,718 |
| Oct 16, 2025 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | -0.28% | 1,210,835 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | 0.85% | 1,121,919 |
| Oct 14, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.40% | 1,188,072 |
| Oct 13, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -1.92% | 739,947 |
| Oct 10, 2025 | 3.59 | 3.67 | 3.59 | 3.64 | 3.64 | 1.39% | 994,625 |
| Oct 9, 2025 | 3.64 | 3.65 | 3.57 | 3.59 | 3.59 | -0.83% | 1,345,892 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.52 | 3.62 | 3.62 | 0.84% | 1,610,732 |
| Oct 7, 2025 | 3.64 | 3.67 | 3.55 | 3.59 | 3.59 | -1.10% | 2,414,787 |
| Oct 6, 2025 | 3.69 | 3.70 | 3.61 | 3.63 | 3.63 | -0.27% | 1,628,330 |
| Oct 3, 2025 | 3.62 | 3.68 | 3.59 | 3.64 | 3.64 | 1.11% | 1,629,540 |
| Oct 2, 2025 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | 1.98% | 1,423,827 |
| Oct 1, 2025 | 3.58 | 3.60 | 3.53 | 3.53 | 3.53 | -1.12% | 1,227,684 |
| Sep 30, 2025 | 3.63 | 3.69 | 3.57 | 3.57 | 3.57 | -1.92% | 2,062,751 |
| Sep 29, 2025 | 3.67 | 3.71 | 3.63 | 3.64 | 3.64 | -0.27% | 1,259,831 |
| Sep 26, 2025 | 3.66 | 3.71 | 3.64 | 3.65 | 3.65 | -0.27% | 1,001,078 |