IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.340
+0.040 (1.21%)
Aug 31, 2026, 4:10 PM AEST
IPH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | 1.21% | 1,273,406 |
| Aug 28, 2026 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | -2.37% | 1,973,693 |
| Aug 27, 2026 | 3.45 | 3.48 | 3.37 | 3.38 | 3.38 | -1.31% | 1,447,106 |
| Aug 26, 2026 | 3.69 | 3.73 | 3.62 | 3.62 | 3.43 | -1.36% | 1,498,836 |
| Aug 25, 2026 | 3.69 | 3.71 | 3.60 | 3.67 | 3.47 | 0.82% | 1,489,386 |
| Aug 24, 2026 | 3.61 | 3.72 | 3.58 | 3.64 | 3.44 | 1.11% | 2,204,434 |
| Aug 21, 2026 | 3.75 | 3.75 | 3.57 | 3.60 | 3.41 | -4.00% | 3,056,266 |
| Aug 20, 2026 | 4.22 | 4.22 | 3.72 | 3.75 | 3.55 | -11.14% | 3,967,857 |
| Aug 19, 2026 | 4.14 | 4.24 | 4.12 | 4.22 | 3.99 | 1.44% | 1,111,961 |
| Aug 18, 2026 | 4.20 | 4.20 | 4.13 | 4.16 | 3.94 | -0.95% | 435,771 |
| Aug 17, 2026 | 4.14 | 4.20 | 4.07 | 4.20 | 3.97 | 1.45% | 651,531 |
| Aug 14, 2026 | 4.15 | 4.18 | 4.10 | 4.14 | 3.92 | -0.96% | 386,533 |
| Aug 13, 2026 | 4.23 | 4.24 | 4.13 | 4.18 | 3.95 | -1.18% | 705,779 |
| Aug 12, 2026 | 4.30 | 4.30 | 4.18 | 4.23 | 4.00 | -0.94% | 1,144,967 |
| Aug 11, 2026 | 4.33 | 4.41 | 4.26 | 4.27 | 4.04 | -2.51% | 588,163 |
| Aug 10, 2026 | 4.30 | 4.39 | 4.30 | 4.38 | 4.14 | 1.39% | 802,024 |
| Aug 7, 2026 | 4.31 | 4.35 | 4.27 | 4.32 | 4.09 | -0.46% | 694,589 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.29 | 4.34 | 4.11 | -0.46% | 650,704 |
| Aug 5, 2026 | 4.29 | 4.42 | 4.25 | 4.36 | 4.13 | 0.69% | 1,219,610 |
| Aug 4, 2026 | 4.25 | 4.36 | 4.24 | 4.33 | 4.10 | 1.88% | 1,087,896 |
| Aug 3, 2026 | 4.15 | 4.26 | 4.13 | 4.25 | 4.02 | 2.16% | 566,987 |
| Jul 31, 2026 | 4.17 | 4.18 | 4.09 | 4.16 | 3.94 | 0.97% | 807,990 |
| Jul 30, 2026 | 4.19 | 4.23 | 4.10 | 4.12 | 3.90 | -1.67% | 681,624 |
| Jul 29, 2026 | 4.24 | 4.27 | 4.14 | 4.19 | 3.96 | -0.95% | 1,534,374 |
| Jul 28, 2026 | 4.17 | 4.31 | 4.17 | 4.23 | 4.00 | 1.20% | 1,394,951 |
| Jul 27, 2026 | 4.00 | 4.18 | 3.98 | 4.18 | 3.95 | 4.24% | 745,605 |
| Jul 24, 2026 | 3.99 | 4.03 | 3.92 | 4.01 | 3.79 | 0.50% | 551,846 |
| Jul 23, 2026 | 4.06 | 4.09 | 3.99 | 3.99 | 3.78 | -1.24% | 598,990 |
| Jul 22, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 3.82 | -1.22% | 495,956 |
| Jul 21, 2026 | 4.13 | 4.13 | 4.04 | 4.09 | 3.87 | -1.45% | 746,221 |
| Jul 20, 2026 | 4.13 | 4.16 | 4.09 | 4.15 | 3.93 | 0.48% | 680,788 |
| Jul 17, 2026 | 4.15 | 4.19 | 4.10 | 4.13 | 3.91 | - | 546,495 |
| Jul 16, 2026 | 4.07 | 4.16 | 4.07 | 4.13 | 3.91 | 0.49% | 697,455 |
| Jul 15, 2026 | 4.11 | 4.13 | 4.07 | 4.11 | 3.89 | 0.24% | 599,695 |
| Jul 14, 2026 | 4.05 | 4.14 | 4.03 | 4.10 | 3.88 | 1.49% | 889,744 |
| Jul 13, 2026 | 4.01 | 4.09 | 4.01 | 4.04 | 3.82 | 1.25% | 883,520 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.93 | 3.99 | 3.78 | 0.25% | 415,571 |
| Jul 9, 2026 | 3.96 | 3.98 | 3.92 | 3.98 | 3.77 | 0.25% | 401,798 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.88 | 3.97 | 3.76 | 0.51% | 628,056 |
| Jul 7, 2026 | 3.96 | 4.03 | 3.91 | 3.95 | 3.74 | 1.28% | 1,799,625 |
| Jul 6, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.69 | 0.78% | 375,760 |
| Jul 3, 2026 | 3.77 | 3.87 | 3.77 | 3.87 | 3.66 | 2.93% | 324,481 |
| Jul 2, 2026 | 3.75 | 3.76 | 3.67 | 3.76 | 3.56 | 0.27% | 1,136,110 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.72 | 3.75 | 3.55 | -2.85% | 1,425,165 |
| Jun 30, 2026 | 3.72 | 3.90 | 3.71 | 3.86 | 3.65 | 2.93% | 1,295,546 |
| Jun 29, 2026 | 3.79 | 3.84 | 3.73 | 3.75 | 3.55 | -1.32% | 1,394,557 |
| Jun 26, 2026 | 3.86 | 3.86 | 3.77 | 3.80 | 3.60 | -1.55% | 965,033 |
| Jun 25, 2026 | 3.85 | 3.91 | 3.82 | 3.86 | 3.65 | - | 941,353 |
| Jun 24, 2026 | 4.00 | 4.03 | 3.85 | 3.86 | 3.65 | -3.26% | 1,143,685 |
| Jun 23, 2026 | 4.15 | 4.16 | 3.94 | 3.99 | 3.78 | -3.86% | 1,630,687 |