IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 3.800
-0.060 (-1.55%)
Jun 26, 2026, 4:10 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |