IperionX Limited (ASX:IPX)
Australia · Delayed Price · Currency is AUD 4.940
-0.270 (-5.18%)
May 18, 2026, 4:12 PM AEST
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.07 | 5.24 | 4.90 | 4.94 | 4.94 | -5.18% | 1,030,205 |
| May 15, 2026 | 5.45 | 5.52 | 5.21 | 5.21 | 5.21 | -9.08% | 985,718 |
| May 14, 2026 | 5.78 | 5.84 | 5.68 | 5.73 | 5.73 | 1.06% | 1,100,249 |
| May 13, 2026 | 5.69 | 5.78 | 5.56 | 5.67 | 5.67 | -1.22% | 877,587 |
| May 12, 2026 | 5.68 | 5.84 | 5.60 | 5.74 | 5.74 | -0.52% | 840,034 |
| May 11, 2026 | 5.48 | 5.80 | 5.40 | 5.77 | 5.77 | 2.12% | 1,009,133 |
| May 8, 2026 | 5.34 | 5.70 | 5.31 | 5.65 | 5.65 | 7.21% | 2,179,244 |
| May 7, 2026 | 5.06 | 5.27 | 5.06 | 5.27 | 5.27 | 10.25% | 1,807,257 |
| May 6, 2026 | 4.67 | 4.90 | 4.66 | 4.78 | 4.78 | 2.80% | 1,347,722 |
| May 5, 2026 | 4.60 | 4.68 | 4.53 | 4.65 | 4.65 | -0.43% | 1,138,895 |
| May 4, 2026 | 4.50 | 4.67 | 4.35 | 4.67 | 4.67 | 3.78% | 2,012,577 |
| May 1, 2026 | 4.61 | 4.85 | 4.37 | 4.50 | 4.50 | 9.76% | 3,953,769 |
| Apr 30, 2026 | 4.08 | 4.25 | 4.02 | 4.10 | 4.10 | -1.91% | 1,527,176 |
| Apr 29, 2026 | 4.13 | 4.28 | 4.11 | 4.18 | 4.18 | -5.43% | 1,295,897 |
| Apr 28, 2026 | 4.32 | 4.68 | 4.31 | 4.42 | 4.42 | 3.51% | 1,639,455 |
| Apr 27, 2026 | 4.02 | 4.38 | 4.01 | 4.27 | 4.27 | 4.66% | 965,869 |
| Apr 24, 2026 | 4.18 | 4.23 | 4.05 | 4.08 | 4.08 | -5.77% | 1,015,913 |
| Apr 23, 2026 | 4.35 | 4.40 | 4.25 | 4.33 | 4.33 | 2.12% | 1,174,214 |
| Apr 22, 2026 | 4.09 | 4.29 | 3.93 | 4.24 | 4.24 | -0.93% | 1,625,069 |
| Apr 21, 2026 | 4.36 | 4.43 | 4.23 | 4.28 | 4.28 | -2.51% | 1,083,032 |
| Apr 20, 2026 | 4.53 | 4.54 | 4.33 | 4.39 | 4.39 | -3.52% | 1,234,951 |
| Apr 17, 2026 | 4.64 | 4.71 | 4.50 | 4.55 | 4.55 | -2.36% | 1,022,053 |
| Apr 16, 2026 | 4.77 | 4.83 | 4.57 | 4.66 | 4.66 | -1.48% | 1,177,820 |
| Apr 15, 2026 | 4.74 | 4.91 | 4.61 | 4.73 | 4.73 | -2.07% | 1,445,002 |
| Apr 14, 2026 | 4.77 | 4.95 | 4.74 | 4.83 | 4.83 | 10.27% | 2,256,893 |
| Apr 13, 2026 | 4.38 | 4.40 | 4.23 | 4.38 | 4.38 | -2.01% | 1,247,680 |
| Apr 10, 2026 | 4.40 | 4.55 | 4.39 | 4.47 | 4.47 | 1.13% | 1,165,274 |
| Apr 9, 2026 | 4.43 | 4.46 | 4.24 | 4.42 | 4.42 | - | 1,167,131 |
| Apr 8, 2026 | 4.16 | 4.50 | 4.12 | 4.42 | 4.42 | 10.22% | 2,697,218 |
| Apr 7, 2026 | 3.94 | 4.05 | 3.87 | 4.01 | 4.01 | 5.80% | 1,800,938 |
| Apr 2, 2026 | 3.91 | 4.10 | 3.69 | 3.79 | 3.79 | -1.30% | 2,518,258 |
| Apr 1, 2026 | 3.77 | 3.85 | 3.71 | 3.84 | 3.84 | 9.40% | 1,675,002 |
| Mar 31, 2026 | 3.29 | 3.62 | 3.23 | 3.51 | 3.51 | 3.85% | 2,119,872 |
| Mar 30, 2026 | 3.24 | 3.43 | 3.19 | 3.38 | 3.38 | 5.30% | 1,741,644 |
| Mar 27, 2026 | 3.10 | 3.26 | 3.05 | 3.21 | 3.21 | -3.60% | 2,800,916 |
| Mar 26, 2026 | 3.34 | 3.46 | 3.26 | 3.33 | 3.33 | -2.92% | 2,337,868 |
| Mar 25, 2026 | 3.36 | 3.48 | 3.29 | 3.43 | 3.43 | 3.00% | 1,891,910 |
| Mar 24, 2026 | 3.53 | 3.59 | 3.28 | 3.33 | 3.33 | 3.74% | 2,249,647 |
| Mar 23, 2026 | 3.31 | 3.33 | 3.17 | 3.21 | 3.21 | -8.81% | 2,549,425 |
| Mar 20, 2026 | 3.46 | 3.64 | 3.42 | 3.52 | 3.52 | -1.12% | 2,700,776 |
| Mar 19, 2026 | 3.76 | 3.77 | 3.55 | 3.56 | 3.56 | -12.10% | 3,713,547 |
| Mar 18, 2026 | 4.20 | 4.22 | 3.90 | 4.05 | 4.05 | -4.71% | 2,833,892 |
| Mar 17, 2026 | 4.13 | 4.35 | 4.10 | 4.25 | 4.25 | 3.91% | 2,175,352 |
| Mar 16, 2026 | 4.95 | 4.95 | 3.99 | 4.09 | 4.09 | -22.24% | 4,102,595 |
| 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% | 1,127,086 |
| 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 |