IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.880
+0.060 (1.57%)
Oct 30, 2026, 4:10 PM AEDT
IPH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.81 | 3.91 | 3.80 | 3.88 | 3.88 | 1.57% | 1,213,130 |
| Oct 29, 2026 | 3.74 | 3.82 | 3.72 | 3.82 | 3.82 | 2.96% | 947,913 |
| Oct 28, 2026 | 3.70 | 3.78 | 3.68 | 3.71 | 3.71 | -0.27% | 825,536 |
| Oct 27, 2026 | 3.67 | 3.73 | 3.64 | 3.72 | 3.72 | 1.36% | 1,016,956 |
| Oct 26, 2026 | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | - | 502,792 |
| Oct 23, 2026 | 3.63 | 3.67 | 3.59 | 3.67 | 3.67 | 0.82% | 689,435 |
| Oct 22, 2026 | 3.53 | 3.65 | 3.48 | 3.64 | 3.64 | 4.00% | 1,267,614 |
| Oct 21, 2026 | 3.51 | 3.52 | 3.47 | 3.50 | 3.50 | - | 942,646 |
| Oct 20, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.50 | -0.28% | 932,133 |
| Oct 19, 2026 | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | 1.15% | 1,192,729 |
| Oct 16, 2026 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | -0.86% | 737,848 |
| Oct 15, 2026 | 3.49 | 3.53 | 3.44 | 3.50 | 3.50 | 1.16% | 1,237,571 |
| Oct 14, 2026 | 3.50 | 3.54 | 3.44 | 3.46 | 3.46 | -2.26% | 751,688 |
| Oct 13, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | 912,088 |
| Oct 12, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 389,471 |
| Oct 9, 2026 | 3.45 | 3.53 | 3.44 | 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 |