IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 3.555
+0.115 (3.34%)
Aug 10, 2026, 2:59 PM AEST
IperionX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.49 | 3.54 | 3.40 | 3.48 | - | 1.16% | 670,698 |
| Aug 7, 2026 | 3.41 | 3.45 | 3.32 | 3.44 | 3.44 | 1.18% | 1,539,365 |
| Aug 6, 2026 | 3.46 | 3.48 | 3.30 | 3.40 | 3.40 | -0.29% | 3,156,497 |
| Aug 5, 2026 | 3.36 | 3.53 | 3.34 | 3.41 | 3.41 | 8.95% | 2,522,290 |
| Aug 4, 2026 | 3.03 | 3.15 | 2.99 | 3.13 | 3.13 | 3.99% | 1,832,164 |
| Aug 3, 2026 | 3.00 | 3.04 | 2.80 | 3.01 | 3.01 | -1.31% | 2,824,861 |
| Jul 31, 2026 | 3.05 | 3.13 | 2.94 | 3.05 | 3.05 | 7.77% | 2,093,836 |
| Jul 30, 2026 | 3.00 | 3.01 | 2.81 | 2.83 | 2.83 | -8.41% | 3,548,590 |
| Jul 29, 2026 | 3.24 | 3.26 | 3.01 | 3.09 | 3.09 | -4.92% | 1,726,952 |
| Jul 28, 2026 | 3.25 | 3.29 | 3.21 | 3.25 | 3.25 | 1.25% | 1,316,400 |
| Jul 27, 2026 | 3.12 | 3.21 | 3.07 | 3.21 | 3.21 | 4.56% | 1,819,841 |
| Jul 24, 2026 | 3.18 | 3.20 | 3.07 | 3.07 | 3.07 | -7.81% | 2,183,925 |
| Jul 23, 2026 | 3.47 | 3.53 | 3.29 | 3.33 | 3.33 | -5.13% | 1,688,264 |
| Jul 22, 2026 | 3.41 | 3.54 | 3.40 | 3.51 | 3.51 | 8.67% | 1,710,515 |
| Jul 21, 2026 | 3.26 | 3.30 | 3.17 | 3.23 | 3.23 | -2.12% | 2,185,338 |
| Jul 20, 2026 | 3.33 | 3.39 | 3.24 | 3.30 | 3.30 | 0.92% | 1,091,180 |
| Jul 17, 2026 | 3.39 | 3.41 | 3.25 | 3.27 | 3.27 | -7.63% | 2,495,261 |
| Jul 16, 2026 | 3.60 | 3.61 | 3.48 | 3.54 | 3.54 | -3.28% | 1,663,739 |
| Jul 15, 2026 | 3.80 | 3.86 | 3.62 | 3.66 | 3.66 | -1.35% | 1,513,101 |
| Jul 14, 2026 | 3.62 | 3.74 | 3.55 | 3.71 | 3.71 | 4.51% | 1,575,844 |
| Jul 13, 2026 | 3.60 | 3.74 | 3.47 | 3.55 | 3.55 | -1.11% | 1,532,223 |
| Jul 10, 2026 | 3.50 | 3.65 | 3.47 | 3.59 | 3.59 | 4.36% | 1,261,541 |
| Jul 9, 2026 | 3.44 | 3.49 | 3.26 | 3.44 | 3.44 | -0.58% | 1,466,660 |
| Jul 8, 2026 | 3.60 | 3.60 | 3.12 | 3.46 | 3.46 | -14.14% | 3,591,217 |
| Jul 7, 2026 | 4.12 | 4.12 | 3.94 | 4.03 | 4.03 | -3.36% | 757,570 |
| Jul 6, 2026 | 4.17 | 4.23 | 4.11 | 4.17 | 4.17 | 0.48% | 881,611 |
| Jul 3, 2026 | 4.14 | 4.17 | 3.87 | 4.15 | 4.15 | -0.95% | 1,305,710 |
| Jul 2, 2026 | 4.25 | 4.33 | 4.10 | 4.19 | 4.19 | -3.01% | 1,266,751 |
| Jul 1, 2026 | 4.42 | 4.51 | 4.25 | 4.32 | 4.32 | 5.88% | 1,601,108 |
| Jun 30, 2026 | 3.85 | 4.11 | 3.80 | 4.08 | 4.08 | 5.97% | 1,334,568 |
| Jun 29, 2026 | 3.73 | 3.85 | 3.68 | 3.85 | 3.85 | 5.48% | 1,741,343 |
| Jun 26, 2026 | 3.79 | 3.83 | 3.65 | 3.65 | 3.65 | -4.70% | 2,290,954 |
| Jun 25, 2026 | 3.95 | 4.06 | 3.76 | 3.83 | 3.83 | -9.46% | 1,769,409 |
| Jun 24, 2026 | 4.19 | 4.28 | 4.14 | 4.23 | 4.23 | 0.95% | 1,104,084 |
| Jun 23, 2026 | 4.30 | 4.35 | 4.14 | 4.19 | 4.19 | -3.68% | 1,082,565 |
| Jun 22, 2026 | 4.36 | 4.42 | 4.28 | 4.35 | 4.35 | -0.23% | 1,006,117 |
| Jun 19, 2026 | 4.48 | 4.64 | 4.33 | 4.36 | 4.36 | -3.11% | 1,699,130 |
| Jun 18, 2026 | 4.52 | 4.63 | 4.47 | 4.50 | 4.50 | -1.53% | 1,136,939 |
| Jun 17, 2026 | 4.57 | 4.79 | 4.52 | 4.57 | 4.57 | -2.56% | 1,354,192 |
| Jun 16, 2026 | 4.99 | 4.99 | 4.36 | 4.69 | 4.69 | -13.79% | 3,554,906 |
| Jun 15, 2026 | 5.60 | 5.71 | 5.37 | 5.44 | 5.44 | 6.25% | 2,262,340 |
| Jun 12, 2026 | 5.25 | 5.27 | 5.06 | 5.12 | 5.12 | 1.79% | 777,415 |
| Jun 11, 2026 | 4.90 | 5.14 | 4.81 | 5.03 | 5.03 | -0.59% | 1,122,231 |
| Jun 10, 2026 | 5.15 | 5.16 | 4.93 | 5.06 | 5.06 | -3.44% | 1,019,598 |
| Jun 9, 2026 | 5.09 | 5.24 | 4.98 | 5.24 | 5.24 | -3.50% | 814,000 |
| Jun 5, 2026 | 5.55 | 5.62 | 5.35 | 5.43 | 5.43 | -3.89% | 706,114 |
| Jun 4, 2026 | 5.50 | 5.78 | 5.24 | 5.65 | 5.65 | -4.56% | 1,981,244 |
| Jun 3, 2026 | 6.10 | 6.20 | 5.80 | 5.92 | 5.92 | -1.50% | 2,307,383 |
| Jun 2, 2026 | 6.05 | 6.23 | 5.84 | 6.01 | 6.01 | 2.39% | 1,584,759 |
| Jun 1, 2026 | 5.83 | 6.08 | 5.76 | 5.87 | 5.87 | 0.69% | 1,201,271 |