Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IperionX Limited - American Depositary Share (NQ: IPX )

13.73 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 11.85 12.15 11.50 12.15 30,322 +0.16(+1.33%)
Jan 30, 2024 11.91 12.25 11.82 11.99 21,906 -0.24(-1.96%)
Jan 29, 2024 12.24 12.24 11.70 12.23 66,929 +0.45(+3.82%)
Jan 26, 2024 11.38 12.49 11.25 11.78 52,654 +0.40(+3.56%)
Jan 25, 2024 10.69 11.40 10.55 11.38 15,600 +0.47(+4.36%)
Jan 24, 2024 11.03 11.03 10.00 10.90 518,070 -0.17(-1.54%)
Jan 23, 2024 11.00 11.29 10.70 11.07 20,211 +0.19(+1.70%)
Jan 22, 2024 11.15 11.33 10.80 10.88 37,990 -0.45(-3.97%)
Jan 19, 2024 10.99 11.50 10.77 11.34 47,502 +0.28(+2.58%)
Jan 18, 2024 10.61 11.05 10.50 11.05 48,096 +0.65(+6.25%)
Jan 17, 2024 10.15 10.50 10.01 10.40 41,942 +0.32(+3.17%)
Jan 16, 2024 9.950 10.14 9.860 10.08 17,045 +0.16(+1.61%)
Jan 12, 2024 10.00 10.10 9.602 9.920 26,490 +0.01(+0.10%)
Jan 11, 2024 9.820 9.910 9.707 9.910 8,235 +0.16(+1.64%)
Jan 10, 2024 9.650 10.15 9.540 9.750 52,904 +0.23(+2.42%)
Jan 09, 2024 9.600 9.800 9.500 9.520 4,448 -0.15(-1.55%)
Jan 08, 2024 9.710 9.800 9.460 9.670 6,302 -0.08(-0.82%)
Jan 05, 2024 9.440 9.800 9.440 9.750 18,813 +0.25(+2.63%)
Jan 04, 2024 9.600 9.600 9.500 9.500 8,794 -0.05(-0.52%)
Jan 03, 2024 9.450 9.600 9.337 9.550 21,595 +0.11(+1.17%)
Jan 02, 2024 9.400 9.440 9.260 9.440 13,739 +0.18(+1.94%)
Dec 29, 2023 9.360 9.400 9.260 9.260 4,474 -0.10(-1.07%)
Dec 28, 2023 9.110 9.360 9.110 9.360 5,431 +0.10(+1.08%)
Dec 27, 2023 9.360 9.380 9.250 9.260 5,658 -0.12(-1.33%)
Dec 26, 2023 9.300 9.397 9.180 9.385 20,715 +0.08(+0.91%)
Dec 22, 2023 9.090 9.300 9.090 9.300 17,167 +0.24(+2.65%)
Dec 21, 2023 8.960 9.200 8.960 9.060 19,448 +0.13(+1.46%)
Dec 20, 2023 8.798 9.100 8.798 8.930 21,018 -0.09(-1.00%)
Dec 19, 2023 8.990 9.100 8.980 9.020 14,016 +0.00(+0.00%)
Dec 18, 2023 9.040 9.050 8.890 9.020 5,643 +0.12(+1.35%)
Dec 15, 2023 9.010 9.088 8.900 8.900 9,151 -0.08(-0.89%)
Dec 14, 2023 8.800 9.050 8.680 8.980 22,876 +0.36(+4.18%)
Dec 13, 2023 8.690 8.880 8.590 8.620 8,943 -0.26(-2.93%)
Dec 12, 2023 8.820 8.900 8.632 8.880 14,607 +0.22(+2.54%)
Dec 11, 2023 8.790 8.790 8.530 8.660 11,374 -0.22(-2.48%)
Dec 08, 2023 8.780 8.930 8.780 8.880 7,227 +0.26(+3.02%)
Dec 07, 2023 8.990 8.990 8.610 8.620 12,532 -0.23(-2.60%)
Dec 06, 2023 9.050 9.050 8.710 8.850 2,012 +0.19(+2.19%)
Dec 05, 2023 9.140 9.140 8.660 8.660 11,536 -0.38(-4.15%)
Dec 04, 2023 9.200 9.200 9.010 9.035 10,120 -0.11(-1.15%)
Dec 01, 2023 9.200 9.235 9.070 9.140 13,756 -0.14(-1.51%)
Nov 30, 2023 9.050 9.350 9.040 9.280 33,751 +0.07(+0.76%)
Nov 29, 2023 9.040 9.250 8.990 9.210 19,777 +0.03(+0.33%)
Nov 28, 2023 8.830 9.300 8.830 9.180 73,402 +0.20(+2.23%)
Nov 27, 2023 9.250 9.250 8.690 8.980 45,471 -0.27(-2.92%)
Nov 24, 2023 9.200 9.590 9.200 9.250 4,853 -0.05(-0.54%)
Nov 22, 2023 9.610 9.610 9.300 9.300 5,436 -0.31(-3.23%)
Nov 21, 2023 9.700 10.07 9.570 9.610 34,699 -0.33(-3.32%)
Nov 20, 2023 9.750 10.27 9.540 9.940 54,122 +0.40(+4.19%)
Nov 17, 2023 9.890 9.900 9.500 9.540 11,490 -0.29(-2.95%)
Nov 16, 2023 10.23 10.49 9.800 9.830 18,823 -0.25(-2.48%)
Nov 15, 2023 9.910 10.87 9.850 10.08 35,665 +0.18(+1.82%)
Nov 14, 2023 9.980 10.15 9.771 9.900 15,281 +0.05(+0.51%)
Nov 13, 2023 10.00 10.00 9.770 9.850 14,250 +0.08(+0.82%)
Nov 10, 2023 9.720 10.30 9.720 9.770 16,100 +0.20(+2.09%)
Nov 09, 2023 10.61 10.84 9.100 9.570 42,162 -0.83(-7.98%)
Nov 08, 2023 10.47 10.75 10.25 10.40 46,252 +0.27(+2.67%)
Nov 07, 2023 9.600 10.49 9.600 10.13 56,317 +0.76(+8.11%)
Nov 06, 2023 9.300 9.390 9.160 9.370 13,771 +0.29(+3.19%)
Nov 03, 2023 9.650 9.670 9.080 9.080 28,222 +0.08(+0.89%)
Nov 02, 2023 9.400 9.427 8.977 9.000 67,482 -0.40(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.