IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 4.270
-0.110 (-2.51%)
Aug 11, 2026, 4:10 PM AEST
IPH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.33 | 4.41 | 4.33 | 4.35 | - | -0.80% | 58,828 |
| Aug 10, 2026 | 4.30 | 4.39 | 4.30 | 4.38 | 4.38 | 1.39% | 802,024 |
| Aug 7, 2026 | 4.31 | 4.35 | 4.27 | 4.32 | 4.32 | -0.46% | 694,589 |
| Aug 6, 2026 | 4.40 | 4.40 | 4.29 | 4.34 | 4.34 | -0.46% | 650,704 |
| Aug 5, 2026 | 4.29 | 4.42 | 4.25 | 4.36 | 4.36 | 0.69% | 1,219,610 |
| Aug 4, 2026 | 4.25 | 4.36 | 4.24 | 4.33 | 4.33 | 1.88% | 1,087,896 |
| Aug 3, 2026 | 4.15 | 4.26 | 4.13 | 4.25 | 4.25 | 2.16% | 536,987 |
| Jul 31, 2026 | 4.17 | 4.18 | 4.09 | 4.16 | 4.16 | 0.97% | 807,990 |
| Jul 30, 2026 | 4.19 | 4.23 | 4.10 | 4.12 | 4.12 | -1.67% | 681,624 |
| Jul 29, 2026 | 4.24 | 4.27 | 4.14 | 4.19 | 4.19 | -0.95% | 1,534,374 |
| Jul 28, 2026 | 4.17 | 4.31 | 4.17 | 4.23 | 4.23 | 1.20% | 1,394,951 |
| Jul 27, 2026 | 4.00 | 4.18 | 3.98 | 4.18 | 4.18 | 4.24% | 745,605 |
| Jul 24, 2026 | 3.99 | 4.03 | 3.92 | 4.01 | 4.01 | 0.50% | 551,846 |
| Jul 23, 2026 | 4.06 | 4.09 | 3.99 | 3.99 | 3.99 | -1.24% | 598,990 |
| Jul 22, 2026 | 4.09 | 4.09 | 4.00 | 4.04 | 4.04 | -1.22% | 495,956 |
| Jul 21, 2026 | 4.13 | 4.13 | 4.04 | 4.09 | 4.09 | -1.45% | 746,221 |
| Jul 20, 2026 | 4.13 | 4.16 | 4.09 | 4.15 | 4.15 | 0.48% | 680,788 |
| Jul 17, 2026 | 4.15 | 4.19 | 4.10 | 4.13 | 4.13 | - | 546,495 |
| Jul 16, 2026 | 4.07 | 4.16 | 4.07 | 4.13 | 4.13 | 0.49% | 697,455 |
| Jul 15, 2026 | 4.11 | 4.13 | 4.07 | 4.11 | 4.11 | 0.24% | 599,695 |
| Jul 14, 2026 | 4.05 | 4.14 | 4.03 | 4.10 | 4.10 | 1.49% | 889,744 |
| Jul 13, 2026 | 4.01 | 4.09 | 4.01 | 4.04 | 4.04 | 1.25% | 883,520 |
| Jul 10, 2026 | 3.96 | 4.00 | 3.93 | 3.99 | 3.99 | 0.25% | 415,571 |
| Jul 9, 2026 | 3.96 | 3.98 | 3.92 | 3.98 | 3.98 | 0.25% | 401,798 |
| Jul 8, 2026 | 4.00 | 4.00 | 3.88 | 3.97 | 3.97 | 0.51% | 628,056 |
| Jul 7, 2026 | 3.96 | 4.03 | 3.91 | 3.95 | 3.95 | 1.28% | 1,799,625 |
| Jul 6, 2026 | 3.85 | 3.92 | 3.84 | 3.90 | 3.90 | 0.78% | 375,760 |
| Jul 3, 2026 | 3.77 | 3.87 | 3.77 | 3.87 | 3.87 | 2.93% | 324,481 |
| Jul 2, 2026 | 3.75 | 3.76 | 3.67 | 3.76 | 3.76 | 0.27% | 1,037,862 |
| Jul 1, 2026 | 3.90 | 3.90 | 3.72 | 3.75 | 3.75 | -2.85% | 1,425,165 |
| Jun 30, 2026 | 3.72 | 3.90 | 3.71 | 3.86 | 3.86 | 2.93% | 1,295,546 |
| Jun 29, 2026 | 3.79 | 3.84 | 3.73 | 3.75 | 3.75 | -1.32% | 1,394,557 |
| Jun 26, 2026 | 3.86 | 3.86 | 3.77 | 3.80 | 3.80 | -1.55% | 965,033 |
| Jun 25, 2026 | 3.85 | 3.91 | 3.82 | 3.86 | 3.86 | - | 941,353 |
| Jun 24, 2026 | 4.00 | 4.03 | 3.85 | 3.86 | 3.86 | -3.26% | 1,143,685 |
| Jun 23, 2026 | 4.15 | 4.16 | 3.94 | 3.99 | 3.99 | -3.86% | 1,630,687 |
| Jun 22, 2026 | 4.16 | 4.23 | 4.14 | 4.15 | 4.15 | -0.95% | 659,353 |
| Jun 19, 2026 | 4.15 | 4.20 | 4.13 | 4.19 | 4.19 | 0.72% | 675,533 |
| Jun 18, 2026 | 4.22 | 4.31 | 4.16 | 4.16 | 4.16 | -1.19% | 1,289,058 |
| Jun 17, 2026 | 4.15 | 4.25 | 4.10 | 4.21 | 4.21 | 0.72% | 813,263 |
| Jun 16, 2026 | 4.25 | 4.25 | 4.16 | 4.18 | 4.18 | -1.42% | 719,818 |
| Jun 15, 2026 | 4.26 | 4.30 | 4.18 | 4.24 | 4.24 | - | 2,602,363 |
| Jun 12, 2026 | 4.28 | 4.34 | 4.23 | 4.24 | 4.24 | - | 1,119,309 |
| Jun 11, 2026 | 4.15 | 4.33 | 4.14 | 4.24 | 4.24 | 1.68% | 2,705,666 |
| Jun 10, 2026 | 4.07 | 4.17 | 4.02 | 4.17 | 4.17 | 3.73% | 2,083,065 |
| Jun 9, 2026 | 4.00 | 4.11 | 3.92 | 4.02 | 4.02 | -0.50% | 3,002,741 |
| Jun 5, 2026 | 4.00 | 4.07 | 3.97 | 4.04 | 4.04 | 2.02% | 1,100,861 |
| Jun 4, 2026 | 3.88 | 3.97 | 3.87 | 3.96 | 3.96 | 1.80% | 1,137,883 |
| Jun 3, 2026 | 3.85 | 3.90 | 3.76 | 3.89 | 3.89 | 0.26% | 1,377,946 |
| Jun 2, 2026 | 3.80 | 3.93 | 3.73 | 3.88 | 3.88 | 0.78% | 2,473,342 |