IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.540
-0.220 (-5.85%)
Feb 26, 2026, 3:49 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 3.53 | 3.62 | 3.50 | 3.54 | - | -5.98% | 507,648 |
| Feb 25, 2026 | 3.69 | 3.78 | 3.61 | 3.76 | 3.57 | 3.01% | 3,000,881 |
| Feb 24, 2026 | 3.68 | 3.69 | 3.57 | 3.65 | 3.47 | -0.54% | 2,920,423 |
| Feb 23, 2026 | 3.70 | 3.74 | 3.61 | 3.67 | 3.48 | -0.54% | 1,759,857 |
| Feb 20, 2026 | 3.73 | 3.75 | 3.50 | 3.69 | 3.50 | -3.15% | 4,321,888 |
| Feb 19, 2026 | 3.56 | 3.91 | 3.50 | 3.81 | 3.62 | 12.72% | 5,335,615 |
| Feb 18, 2026 | 3.42 | 3.47 | 3.37 | 3.38 | 3.21 | - | 1,199,136 |
| Feb 17, 2026 | 3.45 | 3.47 | 3.36 | 3.38 | 3.21 | -1.46% | 583,500 |
| Feb 16, 2026 | 3.43 | 3.48 | 3.40 | 3.43 | 3.26 | 0.29% | 811,108 |
| Feb 13, 2026 | 3.56 | 3.60 | 3.40 | 3.42 | 3.25 | -4.47% | 1,683,591 |
| Feb 12, 2026 | 3.61 | 3.63 | 3.55 | 3.58 | 3.40 | -0.83% | 2,338,029 |
| Feb 11, 2026 | 3.57 | 3.61 | 3.52 | 3.61 | 3.43 | 1.98% | 1,010,209 |
| Feb 10, 2026 | 3.54 | 3.60 | 3.54 | 3.54 | 3.36 | 0.57% | 603,535 |
| Feb 9, 2026 | 3.56 | 3.58 | 3.49 | 3.52 | 3.34 | 0.57% | 862,877 |
| Feb 6, 2026 | 3.53 | 3.53 | 3.47 | 3.50 | 3.32 | -1.96% | 687,637 |
| Feb 5, 2026 | 3.53 | 3.58 | 3.47 | 3.57 | 3.39 | 0.85% | 1,263,686 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.53 | 3.54 | 3.36 | -3.28% | 1,060,943 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.64 | 3.66 | 3.48 | -0.81% | 968,873 |
| Feb 2, 2026 | 3.77 | 3.79 | 3.67 | 3.69 | 3.50 | -1.34% | 815,999 |
| Jan 30, 2026 | 3.79 | 3.80 | 3.74 | 3.74 | 3.55 | -1.06% | 800,294 |
| Jan 29, 2026 | 3.74 | 3.80 | 3.71 | 3.78 | 3.59 | 0.80% | 796,589 |
| Jan 28, 2026 | 3.78 | 3.79 | 3.72 | 3.75 | 3.56 | -0.79% | 2,093,456 |
| Jan 27, 2026 | 3.77 | 3.82 | 3.74 | 3.78 | 3.59 | 0.80% | 888,950 |
| Jan 23, 2026 | 3.76 | 3.79 | 3.73 | 3.75 | 3.56 | -0.27% | 591,833 |
| Jan 22, 2026 | 3.70 | 3.77 | 3.68 | 3.76 | 3.57 | 2.73% | 969,261 |
| Jan 21, 2026 | 3.71 | 3.72 | 3.65 | 3.66 | 3.48 | -2.40% | 1,342,611 |
| Jan 20, 2026 | 3.79 | 3.82 | 3.70 | 3.75 | 3.56 | -1.83% | 1,086,913 |
| Jan 19, 2026 | 3.79 | 3.84 | 3.74 | 3.82 | 3.63 | 0.79% | 1,074,317 |
| Jan 16, 2026 | 3.72 | 3.79 | 3.70 | 3.79 | 3.60 | 2.16% | 603,135 |
| Jan 15, 2026 | 3.75 | 3.78 | 3.70 | 3.71 | 3.52 | -1.07% | 877,891 |
| Jan 14, 2026 | 3.77 | 3.77 | 3.71 | 3.75 | 3.56 | - | 967,665 |
| Jan 13, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | 3.56 | - | 1,663,870 |
| Jan 12, 2026 | 3.67 | 3.82 | 3.67 | 3.75 | 3.56 | 2.18% | 2,489,104 |
| Jan 9, 2026 | 3.63 | 3.68 | 3.62 | 3.67 | 3.48 | 1.66% | 735,411 |
| Jan 8, 2026 | 3.62 | 3.62 | 3.57 | 3.61 | 3.43 | 0.28% | 770,199 |
| Jan 7, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 3.42 | 1.98% | 883,353 |
| Jan 6, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.35 | -0.56% | 863,767 |
| Jan 5, 2026 | 3.62 | 3.66 | 3.54 | 3.55 | 3.37 | -1.11% | 1,370,124 |
| Jan 2, 2026 | 3.54 | 3.62 | 3.53 | 3.59 | 3.41 | 1.99% | 735,363 |
| Dec 31, 2025 | 3.55 | 3.56 | 3.52 | 3.52 | 3.34 | - | 491,442 |
| Dec 30, 2025 | 3.52 | 3.58 | 3.52 | 3.52 | 3.34 | -0.56% | 1,108,925 |
| Dec 29, 2025 | 3.52 | 3.56 | 3.49 | 3.54 | 3.36 | 1.43% | 889,143 |
| Dec 24, 2025 | 3.46 | 3.52 | 3.46 | 3.49 | 3.31 | 1.16% | 594,212 |
| Dec 23, 2025 | 3.43 | 3.48 | 3.40 | 3.45 | 3.28 | 0.29% | 673,406 |
| Dec 22, 2025 | 3.32 | 3.45 | 3.32 | 3.44 | 3.27 | 3.93% | 1,032,870 |
| Dec 19, 2025 | 3.30 | 3.35 | 3.28 | 3.31 | 3.14 | -0.90% | 10,540,270 |
| Dec 18, 2025 | 3.29 | 3.35 | 3.27 | 3.34 | 3.17 | 1.21% | 1,023,705 |
| Dec 17, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.13 | 0.30% | 1,025,847 |
| Dec 16, 2025 | 3.30 | 3.31 | 3.23 | 3.29 | 3.12 | -0.60% | 1,848,979 |
| Dec 15, 2025 | 3.38 | 3.39 | 3.30 | 3.31 | 3.14 | -2.36% | 1,501,277 |