IPH Limited (ASX:IPH)
Australia
· Delayed Price · Currency is AUD 3.470
+0.010 (0.29%)
At close: Dec 5, 2025
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.45 | 3.49 | 3.42 | 3.47 | 3.47 | 0.29% | 955,018 |
| Dec 4, 2025 | 3.51 | 3.52 | 3.45 | 3.46 | 3.46 | -0.86% | 1,126,356 |
| Dec 3, 2025 | 3.54 | 3.57 | 3.46 | 3.49 | 3.49 | -2.51% | 2,484,333 |
| Dec 2, 2025 | 3.60 | 3.66 | 3.57 | 3.58 | 3.58 | 0.28% | 2,065,895 |
| Dec 1, 2025 | 3.52 | 3.62 | 3.52 | 3.57 | 3.57 | 1.42% | 2,714,565 |
| Nov 28, 2025 | 3.49 | 3.54 | 3.42 | 3.52 | 3.52 | 1.15% | 2,629,133 |
| Nov 27, 2025 | 3.48 | 3.49 | 3.43 | 3.48 | 3.48 | - | 1,789,551 |
| Nov 26, 2025 | 3.47 | 3.58 | 3.43 | 3.48 | 3.48 | 0.29% | 1,711,277 |
| Nov 25, 2025 | 3.51 | 3.52 | 3.43 | 3.47 | 3.47 | -1.14% | 1,344,282 |
| Nov 24, 2025 | 3.42 | 3.54 | 3.36 | 3.51 | 3.51 | 1.15% | 3,435,514 |
| Nov 21, 2025 | 3.57 | 3.57 | 3.46 | 3.47 | 3.47 | -3.61% | 1,905,312 |
| Nov 20, 2025 | 3.52 | 3.76 | 3.52 | 3.60 | 3.60 | 2.56% | 2,450,940 |
| Nov 19, 2025 | 3.59 | 3.60 | 3.51 | 3.51 | 3.51 | -2.23% | 1,142,885 |
| Nov 18, 2025 | 3.66 | 3.66 | 3.57 | 3.59 | 3.59 | -1.10% | 565,994 |
| Nov 17, 2025 | 3.58 | 3.65 | 3.53 | 3.63 | 3.63 | 0.83% | 920,432 |
| Nov 14, 2025 | 3.60 | 3.61 | 3.56 | 3.60 | 3.60 | -1.64% | 691,926 |
| Nov 13, 2025 | 3.70 | 3.74 | 3.63 | 3.66 | 3.66 | -1.61% | 819,908 |
| Nov 12, 2025 | 3.65 | 3.75 | 3.64 | 3.72 | 3.72 | 3.62% | 1,550,439 |
| Nov 11, 2025 | 3.66 | 3.71 | 3.56 | 3.59 | 3.59 | -1.37% | 1,929,077 |
| Nov 10, 2025 | 3.60 | 3.64 | 3.53 | 3.64 | 3.64 | 1.11% | 912,149 |
| Nov 7, 2025 | 3.51 | 3.61 | 3.48 | 3.60 | 3.60 | 2.86% | 1,787,046 |
| Nov 6, 2025 | 3.68 | 3.69 | 3.48 | 3.50 | 3.50 | -5.41% | 3,738,948 |
| Nov 5, 2025 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | -2.89% | 1,252,873 |
| Nov 4, 2025 | 3.70 | 3.84 | 3.60 | 3.81 | 3.81 | 2.97% | 2,506,939 |
| Nov 3, 2025 | 3.71 | 3.80 | 3.70 | 3.70 | 3.70 | 0.27% | 1,449,927 |
| Oct 31, 2025 | 3.64 | 3.72 | 3.63 | 3.69 | 3.69 | 1.37% | 690,156 |
| Oct 30, 2025 | 3.62 | 3.65 | 3.60 | 3.64 | 3.64 | -0.55% | 688,436 |
| Oct 29, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.61% | 1,708,412 |
| Oct 28, 2025 | 3.78 | 3.81 | 3.65 | 3.72 | 3.72 | -1.85% | 1,738,711 |
| Oct 27, 2025 | 3.71 | 3.81 | 3.70 | 3.79 | 3.79 | 2.99% | 1,774,649 |
| Oct 24, 2025 | 3.59 | 3.71 | 3.56 | 3.68 | 3.68 | 2.51% | 1,026,283 |
| Oct 23, 2025 | 3.52 | 3.60 | 3.52 | 3.59 | 3.59 | 1.99% | 1,435,085 |
| Oct 22, 2025 | 3.52 | 3.55 | 3.49 | 3.52 | 3.52 | - | 1,851,617 |
| Oct 21, 2025 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 1.15% | 1,344,503 |
| Oct 20, 2025 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 1,367,332 |
| Oct 17, 2025 | 3.55 | 3.58 | 3.52 | 3.52 | 3.52 | -0.56% | 1,241,718 |
| Oct 16, 2025 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | -0.28% | 1,210,835 |
| Oct 15, 2025 | 3.55 | 3.58 | 3.51 | 3.55 | 3.55 | 0.85% | 1,121,919 |
| Oct 14, 2025 | 3.58 | 3.60 | 3.52 | 3.52 | 3.52 | -1.40% | 1,188,072 |
| Oct 13, 2025 | 3.65 | 3.65 | 3.57 | 3.57 | 3.57 | -1.92% | 739,947 |
| Oct 10, 2025 | 3.59 | 3.67 | 3.59 | 3.64 | 3.64 | 1.39% | 994,625 |
| Oct 9, 2025 | 3.64 | 3.65 | 3.57 | 3.59 | 3.59 | -0.83% | 1,345,892 |
| Oct 8, 2025 | 3.60 | 3.64 | 3.52 | 3.62 | 3.62 | 0.84% | 1,610,732 |
| Oct 7, 2025 | 3.64 | 3.67 | 3.55 | 3.59 | 3.59 | -1.10% | 2,414,787 |
| Oct 6, 2025 | 3.69 | 3.70 | 3.61 | 3.63 | 3.63 | -0.27% | 1,628,330 |
| Oct 3, 2025 | 3.62 | 3.68 | 3.59 | 3.64 | 3.64 | 1.11% | 1,629,540 |
| Oct 2, 2025 | 3.57 | 3.61 | 3.54 | 3.60 | 3.60 | 1.98% | 1,423,827 |
| Oct 1, 2025 | 3.58 | 3.60 | 3.53 | 3.53 | 3.53 | -1.12% | 1,227,684 |
| Sep 30, 2025 | 3.63 | 3.69 | 3.57 | 3.57 | 3.57 | -1.92% | 2,062,751 |
| Sep 29, 2025 | 3.67 | 3.71 | 3.63 | 3.64 | 3.64 | -0.27% | 1,259,831 |
| Sep 26, 2025 | 3.66 | 3.71 | 3.64 | 3.65 | 3.65 | -0.27% | 1,001,078 |
| Sep 25, 2025 | 3.71 | 3.72 | 3.64 | 3.66 | 3.66 | -1.35% | 1,781,230 |
| Sep 24, 2025 | 3.72 | 3.73 | 3.65 | 3.71 | 3.71 | -0.54% | 2,127,853 |
| Sep 23, 2025 | 3.82 | 3.87 | 3.73 | 3.73 | 3.73 | -1.58% | 1,973,788 |
| Sep 22, 2025 | 3.85 | 3.88 | 3.78 | 3.79 | 3.79 | -1.56% | 1,302,169 |
| Sep 19, 2025 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -0.77% | 2,726,427 |
| Sep 18, 2025 | 3.90 | 3.92 | 3.85 | 3.88 | 3.88 | -1.02% | 2,104,455 |
| Sep 17, 2025 | 3.99 | 4.04 | 3.92 | 3.92 | 3.92 | -0.51% | 1,836,333 |
| Sep 16, 2025 | 4.01 | 4.02 | 3.94 | 3.94 | 3.94 | -1.25% | 2,224,931 |
| Sep 15, 2025 | 4.01 | 4.03 | 3.97 | 3.99 | 3.99 | -0.50% | 2,898,303 |
| Sep 12, 2025 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -0.99% | 2,069,877 |
| Sep 11, 2025 | 4.19 | 4.20 | 4.03 | 4.05 | 4.05 | -3.11% | 2,522,686 |
| Sep 10, 2025 | 4.23 | 4.25 | 4.18 | 4.18 | 4.18 | -1.42% | 1,515,256 |
| Sep 9, 2025 | 4.37 | 4.38 | 4.23 | 4.24 | 4.24 | -3.20% | 1,554,443 |
| Sep 8, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.68% | 999,802 |
| Sep 5, 2025 | 4.42 | 4.45 | 4.39 | 4.41 | 4.41 | 0.46% | 837,409 |
| Sep 4, 2025 | 4.37 | 4.45 | 4.37 | 4.39 | 4.39 | 0.23% | 1,143,008 |
| Sep 3, 2025 | 4.30 | 4.41 | 4.28 | 4.38 | 4.38 | - | 1,614,418 |
| Sep 2, 2025 | 4.47 | 4.52 | 4.38 | 4.38 | 4.38 | -1.79% | 989,903 |
| Sep 1, 2025 | 4.55 | 4.57 | 4.45 | 4.46 | 4.46 | -2.41% | 1,120,094 |
| Aug 29, 2025 | 4.61 | 4.66 | 4.55 | 4.57 | 4.57 | 0.22% | 1,548,856 |
| Aug 28, 2025 | 4.61 | 4.67 | 4.50 | 4.56 | 4.56 | -4.20% | 2,029,464 |
| Aug 27, 2025 | 4.80 | 4.80 | 4.70 | 4.76 | 4.57 | -0.42% | 1,965,661 |
| Aug 26, 2025 | 4.82 | 4.83 | 4.71 | 4.78 | 4.58 | 0.84% | 2,602,595 |
| Aug 25, 2025 | 4.64 | 4.77 | 4.61 | 4.74 | 4.55 | 3.27% | 2,653,928 |
| Aug 22, 2025 | 4.50 | 4.59 | 4.44 | 4.59 | 4.40 | 2.00% | 3,764,701 |
| Aug 21, 2025 | 5.30 | 5.31 | 4.37 | 4.50 | 4.32 | -19.50% | 13,653,350 |
| Aug 20, 2025 | 5.65 | 5.66 | 5.52 | 5.59 | 5.36 | - | 809,910 |
| Aug 19, 2025 | 5.62 | 5.63 | 5.55 | 5.59 | 5.36 | -0.71% | 1,127,846 |
| Aug 18, 2025 | 5.60 | 5.65 | 5.59 | 5.63 | 5.40 | 0.54% | 770,707 |
| Aug 15, 2025 | 5.54 | 5.62 | 5.52 | 5.60 | 5.37 | 1.63% | 997,776 |
| Aug 14, 2025 | 5.50 | 5.55 | 5.47 | 5.51 | 5.28 | 0.73% | 685,529 |
| Aug 13, 2025 | 5.45 | 5.49 | 5.42 | 5.47 | 5.25 | 0.92% | 658,517 |
| Aug 12, 2025 | 5.41 | 5.44 | 5.39 | 5.42 | 5.20 | - | 582,058 |
| Aug 11, 2025 | 5.40 | 5.44 | 5.37 | 5.42 | 5.20 | 0.74% | 1,001,484 |
| Aug 8, 2025 | 5.37 | 5.38 | 5.32 | 5.38 | 5.16 | 0.94% | 386,608 |
| Aug 7, 2025 | 5.29 | 5.36 | 5.28 | 5.33 | 5.11 | 0.76% | 1,218,421 |
| Aug 6, 2025 | 5.25 | 5.30 | 5.22 | 5.29 | 5.07 | 0.19% | 750,176 |
| Aug 5, 2025 | 5.28 | 5.29 | 5.25 | 5.28 | 5.06 | 0.76% | 563,056 |
| Aug 4, 2025 | 5.26 | 5.28 | 5.20 | 5.24 | 5.03 | -0.19% | 476,263 |
| Aug 1, 2025 | 5.23 | 5.28 | 5.21 | 5.25 | 5.03 | - | 612,704 |
| Jul 31, 2025 | 5.25 | 5.29 | 5.22 | 5.25 | 5.03 | -0.19% | 643,722 |
| Jul 30, 2025 | 5.24 | 5.29 | 5.19 | 5.26 | 5.04 | 0.57% | 473,995 |
| Jul 29, 2025 | 5.20 | 5.24 | 5.17 | 5.23 | 5.02 | -0.19% | 472,741 |
| Jul 28, 2025 | 5.23 | 5.27 | 5.20 | 5.24 | 5.03 | 0.77% | 682,358 |
| Jul 25, 2025 | 5.16 | 5.26 | 5.13 | 5.20 | 4.99 | 0.78% | 680,240 |
| Jul 24, 2025 | 5.28 | 5.35 | 5.16 | 5.16 | 4.95 | -1.71% | 2,581,225 |
| Jul 23, 2025 | 5.19 | 5.27 | 5.18 | 5.25 | 5.03 | 1.35% | 1,046,336 |
| Jul 22, 2025 | 5.14 | 5.20 | 5.10 | 5.18 | 4.97 | 0.58% | 740,010 |
| Jul 21, 2025 | 5.18 | 5.20 | 5.12 | 5.15 | 4.94 | -0.39% | 534,842 |