IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 6.53
-0.18 (-2.68%)
Sep 11, 2025, 4:36 PM AEST
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 6.68 | 6.76 | 6.44 | 6.53 | 6.53 | -2.68% | 1,570,183 |
| Sep 10, 2025 | 6.64 | 6.86 | 6.60 | 6.71 | 6.71 | 0.30% | 1,641,672 |
| Sep 9, 2025 | 7.49 | 7.49 | 6.69 | 6.69 | 6.69 | -9.96% | 1,628,198 |
| Sep 8, 2025 | 7.50 | 7.60 | 7.27 | 7.43 | 7.43 | 2.06% | 1,932,855 |
| Sep 5, 2025 | 7.33 | 7.38 | 7.12 | 7.28 | 7.28 | -0.55% | 1,358,497 |
| Sep 4, 2025 | 7.42 | 7.56 | 7.26 | 7.32 | 7.32 | 0.97% | 1,698,716 |
| Sep 3, 2025 | 7.31 | 7.54 | 7.20 | 7.25 | 7.25 | 2.26% | 2,959,071 |
| Sep 2, 2025 | 7.42 | 7.47 | 6.66 | 7.09 | 7.09 | 1.29% | 2,441,829 |
| Sep 1, 2025 | 6.78 | 7.06 | 6.75 | 7.00 | 7.00 | 5.58% | 1,642,188 |
| Aug 29, 2025 | 6.82 | 6.90 | 6.63 | 6.63 | 6.63 | - | 1,278,458 |
| Aug 28, 2025 | 6.95 | 6.95 | 6.35 | 6.63 | 6.63 | -7.01% | 1,590,399 |
| Aug 27, 2025 | 7.08 | 7.13 | 6.88 | 7.13 | 7.13 | 1.71% | 1,948,384 |
| Aug 26, 2025 | 6.80 | 7.01 | 6.57 | 7.01 | 7.01 | 6.05% | 3,066,641 |
| Aug 25, 2025 | 6.43 | 6.77 | 6.39 | 6.61 | 6.61 | 5.59% | 1,439,650 |
| Aug 22, 2025 | 6.22 | 6.41 | 6.16 | 6.26 | 6.26 | 1.13% | 918,426 |
| Aug 21, 2025 | 6.00 | 6.22 | 5.94 | 6.19 | 6.19 | 4.56% | 1,327,780 |
| Aug 20, 2025 | 6.16 | 6.23 | 5.76 | 5.92 | 5.92 | -7.06% | 1,580,103 |
| Aug 19, 2025 | 6.48 | 6.62 | 6.36 | 6.37 | 6.37 | -0.31% | 1,473,197 |
| Aug 18, 2025 | 6.44 | 6.55 | 6.34 | 6.39 | 6.39 | -0.16% | 895,761 |
| Aug 15, 2025 | 6.03 | 6.43 | 6.03 | 6.40 | 6.40 | 6.31% | 1,179,345 |
| Aug 14, 2025 | 6.00 | 6.37 | 5.91 | 6.02 | 6.02 | 1.69% | 2,164,986 |
| Aug 13, 2025 | 5.85 | 6.00 | 5.83 | 5.92 | 5.92 | -0.34% | 664,103 |
| Aug 12, 2025 | 5.84 | 5.98 | 5.74 | 5.94 | 5.94 | 0.85% | 687,905 |
| Aug 11, 2025 | 5.67 | 6.04 | 5.67 | 5.89 | 5.89 | 3.51% | 1,023,624 |
| Aug 8, 2025 | 5.90 | 5.97 | 5.67 | 5.69 | 5.69 | -4.53% | 672,256 |
| Aug 7, 2025 | 6.16 | 6.17 | 5.86 | 5.96 | 5.96 | -0.50% | 1,405,969 |
| Aug 6, 2025 | 6.15 | 6.15 | 5.94 | 5.99 | 5.99 | -2.12% | 1,318,701 |
| Aug 5, 2025 | 6.09 | 6.36 | 5.99 | 6.12 | 6.12 | 2.17% | 2,428,110 |
| Aug 4, 2025 | 5.85 | 6.02 | 5.63 | 5.99 | 5.99 | 2.74% | 850,344 |
| Aug 1, 2025 | 5.99 | 6.07 | 5.82 | 5.83 | 5.83 | -1.85% | 1,660,568 |
| Jul 31, 2025 | 6.15 | 6.15 | 5.78 | 5.94 | 5.94 | -4.96% | 1,434,119 |
| Jul 30, 2025 | 6.20 | 6.40 | 6.05 | 6.25 | 6.25 | - | 1,620,727 |
| Jul 29, 2025 | 6.15 | 6.27 | 5.94 | 6.25 | 6.25 | 0.97% | 1,750,489 |
| Jul 28, 2025 | 6.12 | 6.25 | 6.00 | 6.19 | 6.19 | -1.59% | 1,195,965 |
| Jul 25, 2025 | 6.15 | 6.29 | 5.99 | 6.29 | 6.29 | -0.63% | 1,743,107 |
| Jul 24, 2025 | 5.55 | 6.33 | 5.54 | 6.33 | 6.33 | 14.88% | 2,875,983 |
| Jul 23, 2025 | 5.28 | 5.60 | 5.28 | 5.51 | 5.51 | 3.96% | 2,522,393 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 18, 2025 | 5.35 | 5.48 | 5.19 | 5.30 | 5.30 | -0.75% | 1,076,622 |
| Jul 17, 2025 | 5.26 | 5.44 | 5.17 | 5.34 | 5.34 | 3.69% | 1,374,758 |
| Jul 16, 2025 | 4.85 | 5.38 | 4.83 | 5.15 | 5.15 | 4.04% | 1,676,493 |
| Jul 15, 2025 | 4.90 | 5.01 | 4.75 | 4.95 | 4.95 | 0.20% | 1,622,270 |
| Jul 14, 2025 | 4.73 | 4.99 | 4.69 | 4.94 | 4.94 | -0.80% | 803,084 |
| Jul 11, 2025 | 4.57 | 5.14 | 4.57 | 4.98 | 4.98 | 15.55% | 2,277,148 |
| Jul 10, 2025 | 4.29 | 4.36 | 4.22 | 4.31 | 4.31 | 0.23% | 409,498 |
| Jul 9, 2025 | 4.27 | 4.32 | 4.17 | 4.30 | 4.30 | -0.46% | 602,906 |
| Jul 8, 2025 | 4.25 | 4.48 | 4.19 | 4.32 | 4.32 | 1.65% | 600,328 |
| Jul 7, 2025 | 4.34 | 4.42 | 4.25 | 4.25 | 4.25 | -2.97% | 444,910 |
| Jul 4, 2025 | 4.52 | 4.52 | 4.31 | 4.38 | 4.38 | -3.52% | 682,787 |