IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.520
+0.070 (2.03%)
Oct 9, 2026, 4:10 PM AEST
IPH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 3.45 | 3.53 | 3.45 | 3.52 | 3.52 | 2.03% | 874,215 |
| Oct 8, 2026 | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | 0.29% | 627,273 |
| Oct 7, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | 2.08% | 882,793 |
| Oct 6, 2026 | 3.36 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 540,991 |
| Oct 5, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | 0.30% | 448,476 |
| Oct 2, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | 0.90% | 578,340 |
| Oct 1, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | 458,278 |
| Sep 30, 2026 | 3.41 | 3.44 | 3.36 | 3.40 | 3.40 | - | 940,152 |
| Sep 29, 2026 | 3.38 | 3.42 | 3.35 | 3.40 | 3.40 | 0.89% | 924,673 |
| Sep 28, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | 0.60% | 746,015 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.30% | 1,129,468 |
| Sep 24, 2026 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | -0.88% | 523,571 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 438,500 |
| Sep 22, 2026 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | 1.49% | 912,969 |
| Sep 21, 2026 | 3.31 | 3.36 | 3.29 | 3.35 | 3.35 | - | 791,073 |
| Sep 18, 2026 | 3.32 | 3.39 | 3.32 | 3.35 | 3.35 | 0.90% | 2,511,406 |
| Sep 17, 2026 | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | - | 610,755 |
| Sep 16, 2026 | 3.33 | 3.38 | 3.29 | 3.32 | 3.32 | -0.60% | 984,594 |
| Sep 15, 2026 | 3.25 | 3.37 | 3.25 | 3.34 | 3.34 | 2.77% | 1,308,304 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | 1.25% | 764,409 |
| Sep 11, 2026 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | - | 941,270 |
| Sep 10, 2026 | 3.25 | 3.29 | 3.19 | 3.21 | 3.21 | -1.53% | 1,886,693 |
| Sep 9, 2026 | 3.30 | 3.32 | 3.25 | 3.26 | 3.26 | -1.81% | 1,507,336 |
| Sep 8, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.90% | 924,758 |
| Sep 7, 2026 | 3.34 | 3.39 | 3.33 | 3.35 | 3.35 | - | 806,586 |
| Sep 4, 2026 | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | 0.60% | 860,466 |
| Sep 3, 2026 | 3.36 | 3.39 | 3.32 | 3.33 | 3.33 | -0.30% | 1,276,459 |
| Sep 2, 2026 | 3.35 | 3.37 | 3.30 | 3.34 | 3.34 | -0.89% | 2,053,479 |
| Sep 1, 2026 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | 0.90% | 696,982 |
| 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 |