IPH Limited (ASX:IPH)
Australia
· Delayed Price · Currency is AUD 3.630
+0.070 (1.97%)
Apr 29, 2026, 12:59 PM AEST
IPH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.61 | 3.62 | 3.55 | 3.56 | 3.56 | -0.84% | 613,901 |
| Apr 27, 2026 | 3.56 | 3.60 | 3.53 | 3.59 | 3.59 | 0.84% | 819,554 |
| Apr 24, 2026 | 3.54 | 3.57 | 3.47 | 3.56 | 3.56 | 1.42% | 828,379 |
| Apr 23, 2026 | 3.52 | 3.54 | 3.46 | 3.51 | 3.51 | 0.57% | 734,212 |
| Apr 22, 2026 | 3.52 | 3.52 | 3.45 | 3.49 | 3.49 | -0.57% | 679,977 |
| Apr 21, 2026 | 3.50 | 3.54 | 3.49 | 3.51 | 3.51 | 0.86% | 809,174 |
| Apr 20, 2026 | 3.50 | 3.51 | 3.47 | 3.48 | 3.48 | -0.29% | 340,541 |
| Apr 17, 2026 | 3.54 | 3.54 | 3.45 | 3.49 | 3.49 | -0.29% | 1,480,334 |
| Apr 16, 2026 | 3.45 | 3.51 | 3.42 | 3.50 | 3.50 | 2.34% | 1,068,090 |
| Apr 15, 2026 | 3.48 | 3.50 | 3.39 | 3.42 | 3.42 | - | 906,042 |
| Apr 14, 2026 | 3.45 | 3.49 | 3.40 | 3.42 | 3.42 | - | 1,065,962 |
| Apr 13, 2026 | 3.44 | 3.48 | 3.38 | 3.42 | 3.42 | -1.16% | 945,483 |
| Apr 10, 2026 | 3.40 | 3.46 | 3.38 | 3.46 | 3.46 | 1.76% | 696,154 |
| Apr 9, 2026 | 3.46 | 3.47 | 3.36 | 3.40 | 3.40 | -1.73% | 860,248 |
| Apr 8, 2026 | 3.42 | 3.50 | 3.40 | 3.46 | 3.46 | 3.28% | 1,557,111 |
| Apr 7, 2026 | 3.35 | 3.42 | 3.32 | 3.35 | 3.35 | 1.82% | 1,163,583 |
| Apr 2, 2026 | 3.39 | 3.42 | 3.28 | 3.29 | 3.29 | -2.66% | 777,860 |
| Apr 1, 2026 | 3.31 | 3.39 | 3.31 | 3.38 | 3.38 | 3.68% | 721,939 |
| Mar 31, 2026 | 3.22 | 3.29 | 3.17 | 3.26 | 3.26 | 1.56% | 1,401,047 |
| Mar 30, 2026 | 3.16 | 3.22 | 3.16 | 3.21 | 3.21 | -0.93% | 950,904 |
| Mar 27, 2026 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | 1.57% | 774,915 |
| Mar 26, 2026 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -1.54% | 1,782,518 |
| Mar 25, 2026 | 3.24 | 3.28 | 3.22 | 3.24 | 3.24 | 1.25% | 919,050 |
| Mar 24, 2026 | 3.31 | 3.32 | 3.19 | 3.20 | 3.20 | -1.23% | 928,097 |
| Mar 23, 2026 | 3.22 | 3.26 | 3.19 | 3.24 | 3.24 | -0.61% | 978,644 |
| Mar 20, 2026 | 3.32 | 3.34 | 3.25 | 3.26 | 3.26 | -1.51% | 1,825,900 |
| Mar 19, 2026 | 3.38 | 3.40 | 3.28 | 3.31 | 3.31 | -2.36% | 748,811 |
| Mar 18, 2026 | 3.31 | 3.40 | 3.30 | 3.39 | 3.39 | 3.35% | 1,248,949 |
| Mar 17, 2026 | 3.25 | 3.30 | 3.22 | 3.28 | 3.28 | 0.31% | 1,454,140 |
| Mar 16, 2026 | 3.20 | 3.29 | 3.20 | 3.27 | 3.27 | - | 624,635 |
| Mar 13, 2026 | 3.20 | 3.27 | 3.18 | 3.27 | 3.27 | 2.51% | 851,680 |
| Mar 12, 2026 | 3.34 | 3.38 | 3.17 | 3.19 | 3.19 | -5.90% | 2,782,332 |
| Mar 11, 2026 | 3.37 | 3.44 | 3.33 | 3.39 | 3.39 | 1.19% | 1,326,435 |
| Mar 10, 2026 | 3.36 | 3.37 | 3.30 | 3.35 | 3.35 | 1.21% | 1,034,554 |
| Mar 9, 2026 | 3.40 | 3.44 | 3.26 | 3.31 | 3.31 | -3.78% | 1,772,070 |
| Mar 6, 2026 | 3.40 | 3.45 | 3.36 | 3.44 | 3.44 | 0.88% | 1,078,038 |
| Mar 5, 2026 | 3.43 | 3.49 | 3.41 | 3.41 | 3.41 | -0.29% | 1,243,084 |
| Mar 4, 2026 | 3.53 | 3.55 | 3.42 | 3.42 | 3.42 | -4.74% | 1,426,223 |
| Mar 3, 2026 | 3.58 | 3.62 | 3.53 | 3.59 | 3.59 | 0.28% | 781,367 |
| Mar 2, 2026 | 3.65 | 3.65 | 3.53 | 3.58 | 3.58 | - | 629,587 |
| Feb 27, 2026 | 3.56 | 3.59 | 3.52 | 3.58 | 3.58 | 1.13% | 663,909 |
| Feb 26, 2026 | 3.53 | 3.62 | 3.50 | 3.54 | 3.54 | -5.85% | 1,390,124 |
| Feb 25, 2026 | 3.69 | 3.78 | 3.61 | 3.76 | 3.57 | 3.01% | 3,000,881 |
| Feb 24, 2026 | 3.68 | 3.69 | 3.57 | 3.65 | 3.47 | -0.54% | 2,920,423 |
| Feb 23, 2026 | 3.70 | 3.74 | 3.61 | 3.67 | 3.48 | -0.54% | 1,759,857 |
| Feb 20, 2026 | 3.73 | 3.75 | 3.50 | 3.69 | 3.50 | -3.15% | 4,321,888 |
| Feb 19, 2026 | 3.56 | 3.91 | 3.50 | 3.81 | 3.62 | 12.72% | 5,335,615 |
| Feb 18, 2026 | 3.42 | 3.47 | 3.37 | 3.38 | 3.21 | - | 1,199,136 |
| Feb 17, 2026 | 3.45 | 3.47 | 3.36 | 3.38 | 3.21 | -1.46% | 583,500 |
| Feb 16, 2026 | 3.43 | 3.48 | 3.40 | 3.43 | 3.26 | 0.29% | 811,108 |
| Feb 13, 2026 | 3.56 | 3.60 | 3.40 | 3.42 | 3.25 | -4.47% | 1,683,591 |
| Feb 12, 2026 | 3.61 | 3.63 | 3.55 | 3.58 | 3.40 | -0.83% | 2,338,029 |
| Feb 11, 2026 | 3.57 | 3.61 | 3.52 | 3.61 | 3.43 | 1.98% | 1,010,209 |
| Feb 10, 2026 | 3.54 | 3.60 | 3.54 | 3.54 | 3.36 | 0.57% | 603,535 |
| Feb 9, 2026 | 3.56 | 3.58 | 3.49 | 3.52 | 3.34 | 0.57% | 862,877 |
| Feb 6, 2026 | 3.53 | 3.53 | 3.47 | 3.50 | 3.32 | -1.96% | 687,637 |
| Feb 5, 2026 | 3.53 | 3.58 | 3.47 | 3.57 | 3.39 | 0.85% | 1,263,686 |
| Feb 4, 2026 | 3.66 | 3.66 | 3.53 | 3.54 | 3.36 | -3.28% | 1,060,943 |
| Feb 3, 2026 | 3.74 | 3.74 | 3.64 | 3.66 | 3.48 | -0.81% | 968,873 |
| Feb 2, 2026 | 3.77 | 3.79 | 3.67 | 3.69 | 3.50 | -1.34% | 815,999 |
| Jan 30, 2026 | 3.79 | 3.80 | 3.74 | 3.74 | 3.55 | -1.06% | 800,294 |
| Jan 29, 2026 | 3.74 | 3.80 | 3.71 | 3.78 | 3.59 | 0.80% | 796,589 |
| Jan 28, 2026 | 3.78 | 3.79 | 3.72 | 3.75 | 3.56 | -0.79% | 2,093,456 |
| Jan 27, 2026 | 3.77 | 3.82 | 3.74 | 3.78 | 3.59 | 0.80% | 888,950 |
| Jan 23, 2026 | 3.76 | 3.79 | 3.73 | 3.75 | 3.56 | -0.27% | 591,833 |
| Jan 22, 2026 | 3.70 | 3.77 | 3.68 | 3.76 | 3.57 | 2.73% | 969,261 |
| Jan 21, 2026 | 3.71 | 3.72 | 3.65 | 3.66 | 3.48 | -2.40% | 1,342,611 |
| Jan 20, 2026 | 3.79 | 3.82 | 3.70 | 3.75 | 3.56 | -1.83% | 1,086,913 |
| Jan 19, 2026 | 3.79 | 3.84 | 3.74 | 3.82 | 3.63 | 0.79% | 1,074,317 |
| Jan 16, 2026 | 3.72 | 3.79 | 3.70 | 3.79 | 3.60 | 2.16% | 603,135 |
| Jan 15, 2026 | 3.75 | 3.78 | 3.70 | 3.71 | 3.52 | -1.07% | 877,891 |
| Jan 14, 2026 | 3.77 | 3.77 | 3.71 | 3.75 | 3.56 | - | 967,665 |
| Jan 13, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | 3.56 | - | 1,663,870 |
| Jan 12, 2026 | 3.67 | 3.82 | 3.67 | 3.75 | 3.56 | 2.18% | 2,489,104 |
| Jan 9, 2026 | 3.63 | 3.68 | 3.62 | 3.67 | 3.48 | 1.66% | 735,411 |
| Jan 8, 2026 | 3.62 | 3.62 | 3.57 | 3.61 | 3.43 | 0.28% | 770,199 |
| Jan 7, 2026 | 3.55 | 3.60 | 3.54 | 3.60 | 3.42 | 1.98% | 883,353 |
| Jan 6, 2026 | 3.55 | 3.57 | 3.52 | 3.53 | 3.35 | -0.56% | 863,767 |
| Jan 5, 2026 | 3.62 | 3.66 | 3.54 | 3.55 | 3.37 | -1.11% | 1,370,124 |
| Jan 2, 2026 | 3.54 | 3.62 | 3.53 | 3.59 | 3.41 | 1.99% | 735,363 |
| Dec 31, 2025 | 3.55 | 3.56 | 3.52 | 3.52 | 3.34 | - | 491,442 |
| Dec 30, 2025 | 3.52 | 3.58 | 3.52 | 3.52 | 3.34 | -0.56% | 1,108,925 |
| Dec 29, 2025 | 3.52 | 3.56 | 3.49 | 3.54 | 3.36 | 1.43% | 889,143 |
| Dec 24, 2025 | 3.46 | 3.52 | 3.46 | 3.49 | 3.31 | 1.16% | 594,212 |
| Dec 23, 2025 | 3.43 | 3.48 | 3.40 | 3.45 | 3.28 | 0.29% | 673,406 |
| Dec 22, 2025 | 3.32 | 3.45 | 3.32 | 3.44 | 3.27 | 3.93% | 1,032,870 |
| Dec 19, 2025 | 3.30 | 3.35 | 3.28 | 3.31 | 3.14 | -0.90% | 10,540,270 |
| Dec 18, 2025 | 3.29 | 3.35 | 3.27 | 3.34 | 3.17 | 1.21% | 1,023,705 |
| Dec 17, 2025 | 3.25 | 3.32 | 3.25 | 3.30 | 3.13 | 0.30% | 1,025,847 |
| Dec 16, 2025 | 3.30 | 3.31 | 3.23 | 3.29 | 3.12 | -0.60% | 1,848,979 |
| Dec 15, 2025 | 3.38 | 3.39 | 3.30 | 3.31 | 3.14 | -2.36% | 1,501,277 |
| Dec 12, 2025 | 3.43 | 3.43 | 3.38 | 3.39 | 3.22 | -0.88% | 1,484,206 |
| Dec 11, 2025 | 3.44 | 3.47 | 3.40 | 3.42 | 3.25 | - | 1,313,540 |
| Dec 10, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.25 | -1.16% | 785,860 |
| Dec 9, 2025 | 3.50 | 3.50 | 3.44 | 3.46 | 3.29 | -1.42% | 890,301 |
| Dec 8, 2025 | 3.42 | 3.52 | 3.39 | 3.51 | 3.33 | 1.15% | 1,648,783 |
| Dec 5, 2025 | 3.45 | 3.49 | 3.42 | 3.47 | 3.29 | 0.29% | 955,018 |
| Dec 4, 2025 | 3.51 | 3.52 | 3.45 | 3.46 | 3.29 | -0.86% | 1,126,356 |
| Dec 3, 2025 | 3.54 | 3.57 | 3.46 | 3.49 | 3.31 | -2.51% | 2,484,333 |
| Dec 2, 2025 | 3.60 | 3.66 | 3.57 | 3.58 | 3.40 | 0.28% | 2,065,895 |