IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 6.37
-0.07 (-1.09%)
At close: Jan 9, 2026
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.48 | 6.53 | 6.32 | 6.37 | 6.37 | -1.09% | 754,314 |
| Jan 8, 2026 | 6.65 | 6.88 | 6.41 | 6.44 | 6.44 | -2.72% | 793,787 |
| Jan 7, 2026 | 6.25 | 6.79 | 6.22 | 6.62 | 6.62 | 7.64% | 2,265,033 |
| Jan 6, 2026 | 6.23 | 6.25 | 6.05 | 6.15 | 6.15 | -0.65% | 1,335,211 |
| Jan 5, 2026 | 5.86 | 6.24 | 5.78 | 6.19 | 6.19 | 6.91% | 1,476,374 |
| Jan 2, 2026 | 5.51 | 5.82 | 5.51 | 5.79 | 5.79 | 3.39% | 637,058 |
| Dec 31, 2025 | 5.37 | 5.63 | 5.37 | 5.60 | 5.60 | 0.72% | 653,379 |
| Dec 30, 2025 | 5.55 | 5.58 | 5.34 | 5.56 | 5.56 | 0.18% | 502,730 |
| Dec 29, 2025 | 5.56 | 5.86 | 5.44 | 5.55 | 5.55 | -0.18% | 444,892 |
| Dec 24, 2025 | 5.27 | 5.61 | 5.16 | 5.56 | 5.56 | 7.54% | 922,410 |
| Dec 23, 2025 | 5.25 | 5.38 | 5.09 | 5.17 | 5.17 | -0.96% | 539,130 |
| Dec 22, 2025 | 5.08 | 5.29 | 5.04 | 5.22 | 5.22 | 3.78% | 599,194 |
| Dec 19, 2025 | 4.84 | 5.07 | 4.83 | 5.03 | 5.03 | 5.45% | 1,958,183 |
| Dec 18, 2025 | 4.65 | 4.80 | 4.61 | 4.77 | 4.77 | -1.24% | 757,370 |
| Dec 17, 2025 | 4.95 | 5.00 | 4.78 | 4.83 | 4.83 | -3.01% | 805,193 |
| Dec 16, 2025 | 5.10 | 5.13 | 4.87 | 4.98 | 4.98 | -6.39% | 1,409,857 |
| Dec 15, 2025 | 5.35 | 5.46 | 5.22 | 5.32 | 5.32 | -0.56% | 769,679 |
| Dec 12, 2025 | 5.46 | 5.50 | 5.31 | 5.35 | 5.35 | 1.90% | 825,154 |
| Dec 11, 2025 | 5.38 | 5.51 | 5.20 | 5.25 | 5.25 | -2.60% | 1,146,322 |
| Dec 10, 2025 | 5.25 | 5.50 | 5.18 | 5.39 | 5.39 | 5.27% | 1,391,895 |
| Dec 9, 2025 | 5.13 | 5.17 | 4.99 | 5.12 | 5.12 | 1.39% | 829,896 |
| Dec 8, 2025 | 5.00 | 5.11 | 4.88 | 5.05 | 5.05 | 0.60% | 828,102 |
| Dec 5, 2025 | 5.00 | 5.07 | 4.85 | 5.02 | 5.02 | 3.08% | 841,473 |
| Dec 4, 2025 | 4.97 | 5.05 | 4.82 | 4.87 | 4.87 | -1.02% | 957,999 |
| Dec 3, 2025 | 4.84 | 4.98 | 4.82 | 4.92 | 4.92 | -1.60% | 666,212 |
| Dec 2, 2025 | 4.85 | 5.10 | 4.80 | 5.00 | 5.00 | - | 744,483 |
| Dec 1, 2025 | 5.19 | 5.31 | 4.99 | 5.00 | 5.00 | -2.15% | 770,375 |
| Nov 28, 2025 | 5.24 | 5.37 | 5.08 | 5.11 | 5.11 | 0.39% | 847,150 |
| Nov 27, 2025 | 5.12 | 5.20 | 5.02 | 5.09 | 5.09 | 4.95% | 1,292,431 |
| Nov 26, 2025 | 5.04 | 5.12 | 4.81 | 4.85 | 4.85 | -0.61% | 1,183,757 |
| Nov 25, 2025 | 4.59 | 4.90 | 4.59 | 4.88 | 4.88 | 10.66% | 1,746,381 |
| Nov 24, 2025 | 4.58 | 4.66 | 4.30 | 4.41 | 4.41 | -0.68% | 1,757,032 |
| Nov 21, 2025 | 4.65 | 4.65 | 4.43 | 4.44 | 4.44 | -9.57% | 2,165,589 |
| Nov 20, 2025 | 4.84 | 5.14 | 4.80 | 4.91 | 4.91 | 2.94% | 1,056,920 |
| Nov 19, 2025 | 4.80 | 4.94 | 4.64 | 4.77 | 4.77 | -3.25% | 1,699,517 |
| Nov 18, 2025 | 5.10 | 5.32 | 4.89 | 4.93 | 4.93 | -9.38% | 4,216,513 |
| Nov 17, 2025 | 4.49 | 5.51 | 4.24 | 5.44 | 5.44 | -3.03% | 6,495,978 |
| Nov 12, 2025 | 5.74 | 5.83 | 5.58 | 5.61 | 5.61 | -2.26% | 1,731,024 |
| Nov 11, 2025 | 5.73 | 5.80 | 5.57 | 5.74 | 5.74 | -3.20% | 1,087,100 |
| Nov 10, 2025 | 5.69 | 6.04 | 5.67 | 5.93 | 5.93 | 7.43% | 1,306,429 |
| Nov 7, 2025 | 5.68 | 5.69 | 5.49 | 5.52 | 5.52 | -5.64% | 1,426,560 |
| Nov 6, 2025 | 6.10 | 6.15 | 5.75 | 5.85 | 5.85 | -2.66% | 1,707,100 |
| Nov 5, 2025 | 6.15 | 6.17 | 5.84 | 6.01 | 6.01 | -4.45% | 1,685,400 |
| Nov 4, 2025 | 6.56 | 6.57 | 6.17 | 6.29 | 6.29 | -5.13% | 1,778,871 |
| Nov 3, 2025 | 6.93 | 6.93 | 6.56 | 6.63 | 6.63 | -2.50% | 803,573 |
| Oct 31, 2025 | 6.75 | 6.97 | 6.70 | 6.80 | 6.80 | 0.15% | 739,478 |
| Oct 30, 2025 | 6.88 | 6.99 | 6.76 | 6.79 | 6.79 | -1.31% | 666,203 |
| Oct 29, 2025 | 7.00 | 7.05 | 6.86 | 6.88 | 6.88 | -0.72% | 629,356 |
| Oct 28, 2025 | 7.00 | 7.05 | 6.72 | 6.93 | 6.93 | -3.21% | 1,923,083 |
| Oct 27, 2025 | 7.57 | 7.61 | 7.16 | 7.16 | 7.16 | -4.15% | 1,237,834 |