IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.530
+0.010 (0.28%)
May 18, 2026, 4:10 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.53 | 3.55 | 3.47 | 3.51 | - | -0.43% | 574,187 |
| May 15, 2026 | 3.47 | 3.55 | 3.45 | 3.52 | 3.52 | 1.44% | 453,696 |
| May 14, 2026 | 3.55 | 3.55 | 3.44 | 3.47 | 3.47 | -2.25% | 708,092 |
| May 13, 2026 | 3.56 | 3.59 | 3.50 | 3.55 | 3.55 | -0.84% | 761,069 |
| May 12, 2026 | 3.77 | 3.77 | 3.58 | 3.58 | 3.58 | -5.04% | 1,446,511 |
| May 11, 2026 | 3.74 | 3.84 | 3.73 | 3.77 | 3.77 | 0.80% | 1,232,368 |
| May 8, 2026 | 3.80 | 3.88 | 3.73 | 3.74 | 3.74 | -2.35% | 2,437,175 |
| May 7, 2026 | 3.85 | 3.91 | 3.83 | 3.83 | 3.83 | - | 2,410,627 |
| May 6, 2026 | 3.72 | 3.84 | 3.72 | 3.83 | 3.83 | 2.68% | 1,103,013 |
| May 5, 2026 | 3.69 | 3.75 | 3.69 | 3.73 | 3.73 | 1.36% | 762,904 |
| May 4, 2026 | 3.72 | 3.73 | 3.68 | 3.68 | 3.68 | -1.34% | 645,368 |
| May 1, 2026 | 3.67 | 3.73 | 3.65 | 3.73 | 3.73 | 2.75% | 1,719,197 |
| Apr 30, 2026 | 3.60 | 3.68 | 3.59 | 3.63 | 3.63 | 0.55% | 1,385,700 |
| Apr 29, 2026 | 3.59 | 3.65 | 3.55 | 3.61 | 3.61 | 1.40% | 862,720 |
| Apr 28, 2026 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.84% | 613,901 |
| Apr 27, 2026 | 3.56 | 3.60 | 3.53 | 3.59 | 3.59 | 0.84% | 819,554 |
| Apr 24, 2026 | 3.54 | 3.57 | 3.47 | 3.56 | 3.56 | 1.42% | 828,379 |
| Apr 23, 2026 | 3.52 | 3.54 | 3.46 | 3.51 | 3.51 | 0.57% | 734,212 |
| Apr 22, 2026 | 3.52 | 3.52 | 3.45 | 3.49 | 3.49 | -0.57% | 679,977 |
| Apr 21, 2026 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.86% | 809,174 |
| Apr 20, 2026 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -0.29% | 340,541 |
| Apr 17, 2026 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | -0.29% | 1,480,334 |
| Apr 16, 2026 | 3.45 | 3.51 | 3.42 | 3.50 | 3.50 | 2.34% | 1,068,090 |
| Apr 15, 2026 | 3.48 | 3.50 | 3.39 | 3.42 | 3.42 | - | 906,042 |
| Apr 14, 2026 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | - | 1,065,962 |
| Apr 13, 2026 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | -1.16% | 945,483 |
| Apr 10, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 696,154 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.36 | 3.40 | 3.40 | -1.73% | 860,248 |
| Apr 8, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 3.28% | 1,557,111 |
| Apr 7, 2026 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | 1.82% | 1,163,583 |
| Apr 2, 2026 | 3.39 | 3.42 | 3.28 | 3.29 | 3.29 | -2.66% | 777,860 |
| Apr 1, 2026 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 3.68% | 721,939 |
| Mar 31, 2026 | 3.22 | 3.29 | 3.17 | 3.26 | 3.26 | 1.56% | 1,401,047 |
| Mar 30, 2026 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | -0.93% | 950,904 |
| Mar 27, 2026 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | 1.57% | 774,915 |
| Mar 26, 2026 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -1.54% | 1,782,518 |
| Mar 25, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 1.25% | 919,050 |
| Mar 24, 2026 | 3.31 | 3.32 | 3.19 | 3.20 | 3.20 | -1.23% | 928,097 |
| Mar 23, 2026 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | -0.61% | 978,644 |
| Mar 20, 2026 | 3.32 | 3.34 | 3.25 | 3.26 | 3.26 | -1.51% | 1,825,900 |
| Mar 19, 2026 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | -2.36% | 748,811 |
| Mar 18, 2026 | 3.31 | 3.40 | 3.30 | 3.39 | 3.39 | 3.35% | 1,248,949 |
| Mar 17, 2026 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | 0.31% | 1,454,140 |
| Mar 16, 2026 | 3.20 | 3.29 | 3.20 | 3.27 | 3.27 | - | 624,635 |
| Mar 13, 2026 | 3.20 | 3.27 | 3.18 | 3.27 | 3.27 | 2.51% | 851,680 |
| Mar 12, 2026 | 3.34 | 3.38 | 3.17 | 3.19 | 3.19 | -5.90% | 2,782,332 |
| Mar 11, 2026 | 3.37 | 3.44 | 3.33 | 3.39 | 3.39 | 1.19% | 1,326,435 |
| Mar 10, 2026 | 3.36 | 3.37 | 3.30 | 3.35 | 3.35 | 1.21% | 1,034,554 |
| Mar 9, 2026 | 3.40 | 3.44 | 3.26 | 3.31 | 3.31 | -3.78% | 1,772,070 |
| Mar 6, 2026 | 3.40 | 3.45 | 3.36 | 3.44 | 3.44 | 0.88% | 1,078,038 |