IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 4.050
-0.200 (-4.71%)
At close: Mar 18, 2026
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 4.20 | 4.22 | 3.90 | 4.05 | - | -4.71% | 2,299,724 |
| Mar 17, 2026 | 4.13 | 4.35 | 4.10 | 4.25 | 4.25 | 3.91% | 2,174,626 |
| Mar 16, 2026 | 4.95 | 4.95 | 3.99 | 4.09 | 4.09 | -22.24% | 4,094,408 |
| Mar 13, 2026 | 5.89 | 5.89 | 5.26 | 5.26 | 5.26 | -14.05% | 2,150,398 |
| Mar 12, 2026 | 6.93 | 6.93 | 5.86 | 6.12 | 6.12 | -14.29% | 2,102,503 |
| Mar 11, 2026 | 6.92 | 7.31 | 6.90 | 7.14 | 7.14 | 5.15% | 1,123,091 |
| Mar 10, 2026 | 6.74 | 6.82 | 6.63 | 6.79 | 6.79 | 3.66% | 657,383 |
| Mar 9, 2026 | 6.56 | 6.67 | 6.31 | 6.55 | 6.55 | -5.21% | 941,634 |
| Mar 6, 2026 | 6.92 | 7.06 | 6.67 | 6.91 | 6.91 | -5.21% | 734,065 |
| Mar 5, 2026 | 6.93 | 7.35 | 6.92 | 7.29 | 7.29 | 9.46% | 959,129 |
| Mar 4, 2026 | 6.71 | 6.91 | 6.64 | 6.66 | 6.66 | -4.45% | 522,082 |
| Mar 3, 2026 | 6.93 | 7.35 | 6.90 | 6.97 | 6.97 | 1.90% | 718,483 |
| Mar 2, 2026 | 6.61 | 6.88 | 6.61 | 6.84 | 6.84 | 1.79% | 581,135 |
| Feb 27, 2026 | 6.60 | 6.90 | 6.60 | 6.72 | 6.72 | - | 740,954 |
| Feb 26, 2026 | 6.67 | 6.92 | 6.67 | 6.72 | 6.72 | 1.97% | 723,910 |
| Feb 25, 2026 | 6.39 | 6.64 | 6.39 | 6.59 | 6.59 | 7.86% | 794,573 |
| Feb 24, 2026 | 6.11 | 6.21 | 5.99 | 6.11 | 6.11 | 4.44% | 865,967 |
| Feb 23, 2026 | 5.93 | 5.98 | 5.77 | 5.85 | 5.85 | -1.35% | 340,657 |
| Feb 20, 2026 | 6.04 | 6.07 | 5.85 | 5.93 | 5.93 | -0.84% | 501,699 |
| Feb 19, 2026 | 5.88 | 6.16 | 5.77 | 5.98 | 5.98 | 2.57% | 995,460 |
| Feb 18, 2026 | 5.69 | 5.88 | 5.69 | 5.83 | 5.83 | 2.64% | 435,859 |
| Feb 17, 2026 | 5.70 | 5.78 | 5.50 | 5.68 | 5.68 | -0.53% | 464,760 |
| Feb 16, 2026 | 5.61 | 5.80 | 5.57 | 5.71 | 5.71 | 2.88% | 794,446 |
| Feb 13, 2026 | 5.65 | 5.70 | 5.45 | 5.55 | 5.55 | -4.31% | 1,076,478 |
| Feb 12, 2026 | 6.06 | 6.25 | 5.73 | 5.80 | 5.80 | -4.13% | 968,082 |
| Feb 11, 2026 | 6.20 | 6.24 | 5.96 | 6.05 | 6.05 | -2.10% | 665,892 |
| Feb 10, 2026 | 6.20 | 6.35 | 6.12 | 6.18 | 6.18 | 0.32% | 730,391 |
| Feb 9, 2026 | 6.07 | 6.27 | 6.06 | 6.16 | 6.16 | 6.57% | 1,015,112 |
| Feb 6, 2026 | 6.09 | 6.17 | 5.76 | 5.78 | 5.78 | -9.26% | 1,816,113 |
| Feb 5, 2026 | 6.55 | 6.65 | 6.32 | 6.37 | 6.37 | -6.60% | 1,906,543 |
| Feb 4, 2026 | 7.02 | 7.05 | 6.72 | 6.82 | 6.82 | 0.44% | 1,439,296 |
| Feb 3, 2026 | 6.95 | 7.10 | 6.75 | 6.79 | 6.79 | 0.44% | 820,169 |
| Feb 2, 2026 | 7.06 | 7.13 | 6.56 | 6.76 | 6.76 | -8.03% | 1,752,728 |
| Jan 30, 2026 | 7.70 | 7.85 | 7.30 | 7.35 | 7.35 | -4.17% | 1,590,396 |
| Jan 29, 2026 | 8.03 | 8.08 | 7.19 | 7.67 | 7.67 | -4.60% | 2,318,377 |
| Jan 28, 2026 | 8.04 | 8.05 | 7.88 | 8.04 | 8.04 | -0.12% | 1,244,808 |
| Jan 27, 2026 | 8.40 | 8.44 | 7.85 | 8.05 | 8.05 | -3.82% | 1,678,466 |
| Jan 23, 2026 | 8.10 | 8.51 | 8.10 | 8.37 | 8.37 | 7.45% | 1,964,971 |
| Jan 22, 2026 | 7.69 | 7.90 | 7.48 | 7.79 | 7.79 | 5.41% | 1,070,265 |
| Jan 21, 2026 | 7.01 | 7.41 | 6.99 | 7.39 | 7.39 | 6.48% | 986,142 |
| Jan 20, 2026 | 7.06 | 7.06 | 6.85 | 6.94 | 6.94 | -2.25% | 921,513 |
| Jan 19, 2026 | 7.09 | 7.18 | 6.84 | 7.10 | 7.10 | -0.98% | 762,335 |
| Jan 16, 2026 | 7.27 | 7.37 | 7.06 | 7.17 | 7.17 | 2.58% | 1,016,965 |
| Jan 15, 2026 | 7.24 | 7.40 | 6.92 | 6.99 | 6.99 | -2.37% | 1,886,915 |
| Jan 14, 2026 | 6.96 | 7.32 | 6.88 | 7.16 | 7.16 | 7.19% | 1,734,950 |
| Jan 13, 2026 | 6.67 | 6.83 | 6.63 | 6.68 | 6.68 | 2.45% | 1,032,775 |
| Jan 12, 2026 | 6.48 | 6.57 | 6.44 | 6.52 | 6.52 | 2.35% | 844,087 |
| 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 |