IperionX Limited (ASX:IPX)
Australia
· Delayed Price · Currency is AUD 4.420
+0.150 (3.51%)
Apr 28, 2026, 4:10 PM AEST
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.32 | 4.68 | 4.31 | 4.60 | - | 7.73% | 1,043,166 |
| 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% | 1,166,169 |
| 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% | 2,512,873 |
| Apr 1, 2026 | 3.77 | 3.85 | 3.71 | 3.84 | 3.84 | 9.40% | 1,667,771 |
| 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% | 1,889,435 |
| 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% | 2,174,626 |
| 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 |
| Jan 6, 2026 | 6.23 | 6.25 | 6.05 | 6.15 | 6.15 | -0.65% | 1,335,211 |
| Jan 5, 2026 | 5.86 | 6.24 | 5.78 | 6.19 | 6.19 | 6.91% | 1,476,374 |
| Jan 2, 2026 | 5.51 | 5.82 | 5.51 | 5.79 | 5.79 | 3.39% | 637,058 |
| Dec 31, 2025 | 5.37 | 5.63 | 5.37 | 5.60 | 5.60 | 0.72% | 653,379 |
| Dec 30, 2025 | 5.55 | 5.58 | 5.34 | 5.56 | 5.56 | 0.18% | 502,730 |
| Dec 29, 2025 | 5.56 | 5.86 | 5.44 | 5.55 | 5.55 | -0.18% | 444,892 |
| Dec 24, 2025 | 5.27 | 5.61 | 5.16 | 5.56 | 5.56 | 7.54% | 922,410 |
| Dec 23, 2025 | 5.25 | 5.38 | 5.09 | 5.17 | 5.17 | -0.96% | 539,130 |
| Dec 22, 2025 | 5.08 | 5.29 | 5.04 | 5.22 | 5.22 | 3.78% | 599,194 |
| Dec 19, 2025 | 4.84 | 5.07 | 4.83 | 5.03 | 5.03 | 5.45% | 1,958,183 |
| Dec 18, 2025 | 4.65 | 4.80 | 4.61 | 4.77 | 4.77 | -1.24% | 757,370 |
| Dec 17, 2025 | 4.95 | 5.00 | 4.78 | 4.83 | 4.83 | -3.01% | 805,193 |
| Dec 16, 2025 | 5.10 | 5.13 | 4.87 | 4.98 | 4.98 | -6.39% | 1,409,857 |
| Dec 15, 2025 | 5.35 | 5.46 | 5.22 | 5.32 | 5.32 | -0.56% | 769,679 |
| Dec 12, 2025 | 5.46 | 5.50 | 5.31 | 5.35 | 5.35 | 1.90% | 825,154 |
| Dec 11, 2025 | 5.38 | 5.51 | 5.20 | 5.25 | 5.25 | -2.60% | 1,146,322 |
| Dec 10, 2025 | 5.25 | 5.50 | 5.18 | 5.39 | 5.39 | 5.27% | 1,391,895 |
| Dec 9, 2025 | 5.13 | 5.17 | 4.99 | 5.12 | 5.12 | 1.39% | 829,896 |
| Dec 8, 2025 | 5.00 | 5.11 | 4.88 | 5.05 | 5.05 | 0.60% | 828,102 |
| Dec 5, 2025 | 5.00 | 5.07 | 4.85 | 5.02 | 5.02 | 3.08% | 841,473 |
| Dec 4, 2025 | 4.97 | 5.05 | 4.82 | 4.87 | 4.87 | -1.02% | 957,999 |
| Dec 3, 2025 | 4.84 | 4.98 | 4.82 | 4.92 | 4.92 | -1.60% | 666,212 |
| Dec 2, 2025 | 4.85 | 5.10 | 4.80 | 5.00 | 5.00 | - | 744,483 |