IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 4.130
0.00 (0.00%)
Jul 17, 2026, 4:10 PM AEST
IPH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 3.79 | 3.85 | 3.77 | 3.85 | 3.85 | 1.85% | 842,718 |
| May 29, 2026 | 3.86 | 3.87 | 3.78 | 3.78 | 3.78 | -0.79% | 1,237,641 |
| May 28, 2026 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -1.30% | 1,020,505 |
| May 27, 2026 | 3.82 | 3.87 | 3.80 | 3.86 | 3.86 | 1.31% | 975,041 |
| May 26, 2026 | 3.86 | 3.87 | 3.80 | 3.81 | 3.81 | -1.30% | 582,980 |
| May 25, 2026 | 3.81 | 3.87 | 3.78 | 3.86 | 3.86 | 1.31% | 1,149,041 |
| May 22, 2026 | 3.75 | 3.83 | 3.73 | 3.81 | 3.81 | 1.33% | 1,029,963 |
| May 21, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | 3.87% | 717,772 |
| May 20, 2026 | 3.63 | 3.68 | 3.62 | 3.62 | 3.62 | -0.28% | 683,437 |
| May 19, 2026 | 3.54 | 3.65 | 3.53 | 3.63 | 3.63 | 2.83% | 848,113 |
| May 18, 2026 | 3.53 | 3.55 | 3.47 | 3.53 | 3.53 | 0.28% | 838,563 |
| 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 |