IPH Limited (ASX:IPH)
Australia · Delayed Price · Currency is AUD 4.040
+0.080 (2.02%)
Jun 5, 2026, 4:10 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |