IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 5.83
-0.11 (-1.85%)
Aug 1, 2025, 4:10 PM AEST
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.99 | 6.07 | 5.93 | 5.99 | - | 0.84% | 810,109 |
| 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 |
| Jul 3, 2025 | 4.51 | 4.60 | 4.45 | 4.54 | 4.54 | 1.11% | 822,577 |
| Jul 2, 2025 | 4.54 | 4.57 | 4.36 | 4.49 | 4.49 | -2.18% | 887,236 |
| Jul 1, 2025 | 4.77 | 4.80 | 4.44 | 4.59 | 4.59 | -3.37% | 837,132 |
| Jun 30, 2025 | 4.79 | 5.05 | 4.75 | 4.75 | 4.75 | - | 1,187,531 |
| Jun 27, 2025 | 4.74 | 4.92 | 4.69 | 4.75 | 4.75 | 3.71% | 1,805,436 |
| Jun 26, 2025 | 4.50 | 4.65 | 4.42 | 4.58 | 4.58 | 0.66% | 1,170,254 |
| Jun 25, 2025 | 4.43 | 4.55 | 4.33 | 4.55 | 4.55 | 4.36% | 561,156 |
| Jun 24, 2025 | 4.25 | 4.50 | 4.15 | 4.36 | 4.36 | 1.40% | 1,530,018 |
| Jun 23, 2025 | 4.31 | 4.35 | 4.08 | 4.30 | 4.30 | 0.23% | 902,918 |
| Jun 20, 2025 | 4.40 | 4.50 | 4.23 | 4.29 | 4.29 | -3.60% | 6,247,530 |
| Jun 19, 2025 | 4.46 | 4.62 | 4.35 | 4.45 | 4.45 | -2.84% | 1,422,128 |
| Jun 18, 2025 | 4.46 | 4.63 | 4.46 | 4.58 | 4.58 | 1.33% | 1,433,142 |
| Jun 17, 2025 | 4.50 | 4.62 | 4.43 | 4.52 | 4.52 | -2.16% | 1,309,341 |
| Jun 16, 2025 | 4.10 | 4.70 | 4.05 | 4.62 | 4.62 | 16.96% | 3,356,094 |
| Jun 13, 2025 | 4.07 | 4.15 | 3.84 | 3.95 | 3.95 | -3.66% | 1,248,275 |
| Jun 12, 2025 | 4.25 | 4.26 | 4.02 | 4.10 | 4.10 | -3.53% | 1,610,658 |
| Jun 11, 2025 | 4.50 | 4.57 | 4.25 | 4.25 | 4.25 | 1.92% | 1,968,557 |
| Jun 10, 2025 | 4.45 | 4.47 | 4.07 | 4.17 | 4.17 | -5.44% | 2,058,367 |
| Jun 6, 2025 | 4.61 | 4.73 | 4.33 | 4.41 | 4.41 | -7.74% | 1,813,182 |
| Jun 5, 2025 | 4.60 | 4.80 | 4.28 | 4.78 | 4.78 | 28.84% | 2,937,569 |
| Jun 4, 2025 | 3.44 | 3.75 | 3.44 | 3.71 | 3.71 | 8.16% | 622,271 |
| Jun 3, 2025 | 3.50 | 3.58 | 3.38 | 3.43 | 3.43 | -0.58% | 1,024,529 |
| Jun 2, 2025 | 3.55 | 3.62 | 3.40 | 3.45 | 3.45 | -6.50% | 976,296 |
| May 30, 2025 | 3.60 | 3.83 | 3.60 | 3.69 | 3.69 | 3.07% | 1,620,455 |
| May 29, 2025 | 3.76 | 3.81 | 3.52 | 3.58 | 3.58 | -6.53% | 2,251,611 |
| May 28, 2025 | 3.92 | 4.03 | 3.82 | 3.83 | 3.83 | -1.79% | 1,077,356 |
| May 27, 2025 | 3.77 | 3.93 | 3.73 | 3.90 | 3.90 | 4.00% | 1,107,807 |
| May 26, 2025 | 3.57 | 3.89 | 3.57 | 3.75 | 3.75 | 5.63% | 1,188,489 |
| May 23, 2025 | 3.59 | 3.70 | 3.47 | 3.55 | 3.55 | -1.39% | 1,621,137 |