IPH Limited Historical Data - IPH | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Australia
ASX
IPH Limited (IPH)
IPH Limited (IPH) Historical

IPH Limited (IPH)

6.26

0.00

(0.00%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	3.47107438017	6.05	6.34	6.05	952807	6.23183002	DE
4	0.17	2.79146141215	6.09	6.35	5.86	779217	6.14591293	DE
12	-0.55	-8.07635829662	6.81	7.29	5.86	1031203	6.45950834	DE
26	-0.75	-10.6990014265	7.01	7.29	5.86	802497	6.56143368	DE
52	-2	-24.2130750605	8.26	8.5	5.86	680507	7.04257706	DE
156	-0.94	-13.0555555556	7.2	10.42	5.86	588770	7.90404321	DE
260	-0.61	-8.87918486172	6.87	10.42	5.77	679075	7.79704366	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	6.26	0.04	0.64	6.24	6.29	6.19	2459797
1713852900	6.22	-0.09	-1.43	6.34	6.34	6.19	522488
1713766500	6.3099999	0.2	3.27	6.22	6.33	6.18	461194
1713507300	6.11	-0.09	-1.45	6.12	6.17	6.05	634774
1713420900	6.2	0.11	1.81	6.05	6.21	6.05	685780
1713334500	6.09	-0.06	-0.98	6.13	6.21	6.07	529777
1713248100	6.15	0.05	0.82	6.08	6.2	6.0599999	970593
1713161700	6.1	-0.06	-0.97	6.19	6.3	6.0599999	1361058
1712902500	6.16	0.24	4.05	5.86	6.19	5.86	1299216
1712816100	5.92	-0.11	-1.82	5.94	5.99	5.91	532459
1712729700	6.03	-0.01	-0.17	6.09	6.11	5.99	270163
1712643300	6.04	0.03	0.50	6.03	6.05	5.94	286949
1712556900	6.01	0.08	1.35	5.98	6.03	5.9	631713
1712294100	5.93	-0.07	-1.17	6	6.035	5.92	536309
1712207700	6	-0.1	-1.56	6.15	6.17	5.92	892693
1712121300	6.095	-0.05	-0.81	6.09	6.1849999	6.08	488140
1712034900	6.1449999	-0.17	-2.61	6.26	6.26	6.1	620553
1711602900	6.3099999	0.26	4.30	6.09	6.35	6.05	694739
1711516500	6.05	-0.08	-1.31	6.11	6.18	6.04	767115
1711430100	6.13	0.04	0.66	6.08	6.14	6.07	694801
1711343700	6.09	-0.09	-1.46	6.2	6.2	6.0599999	413504
1711084500	6.18	-0.04	-0.64	6.18	6.225	6.17	686528
1710998100	6.22	0.08	1.30	6.18	6.24	6.16	1180653
1710911700	6.14	-0.03	-0.49	6.2	6.2	6.135	680237
1710825300	6.17	0	0.00	6.16	6.195	6.08	457913
1710738900	6.17	-0.02	-0.32	6.2	6.22	6.13	476977
1710479700	6.19	-0.03	-0.48	6.23	6.25	6.16	2547752
1710393300	6.22	-0.12	-1.89	6.33	6.38	6.2	416467
1710306900	6.34	0.05	0.79	6.3	6.35	6.26	836829
1710220500	6.29	0.03	0.48	6.26	6.34	6.22	558871
1710134100	6.26	-0.06	-0.95	6.23	6.3	6.15	747313
1709874900	6.32	-0.13	-1.94	6.49	6.49	6.3	630928
1709788500	6.445	0.1	1.50	6.41	6.45	6.26	2088857
1709702100	6.35	0.09	1.44	6.28	6.41	6.15	899906
1709615700	6.26	0	0.00	6.28	6.29	6.085	1403598
1709529300	6.26	-0.08	-1.26	6.33	6.37	6.17	898635
1709270100	6.34	-0.02	-0.31	6.41	6.4349999	6.26	837927
1709183700	6.36	-0.05	-0.78	6.39	6.42	6.26	3568438
1709097300	6.41	-0.03	-0.47	6.42	6.44	6.29	3634694
1709010900	6.44	-0.19	-2.87	6.59	6.6	6.315	1233143
1708924500	6.63	-0.07	-1.04	6.7	6.715	6.45	1664300
1708665300	6.7	-0.18	-2.62	6.78	6.83	6.39	4694257
1708578900	6.88	-0.28	-3.91	7.1	7.1	6.51	4879248
1708492500	7.16	0.03	0.42	7.14	7.29	7.135	1235604
1708406100	7.13	0.04	0.56	7.11	7.275	7.095	586426
1708319700	7.09	0.13	1.87	7.03	7.205	7.03	954481
1708060500	6.96	-0.1	-1.42	7.18	7.18	6.95	863919
1707974100	7.06	0.05	0.71	7.09	7.14	7	626104
1707887700	7.01	0.03	0.43	6.88	7.01	6.88	384417
1707801300	6.98	-0.06	-0.85	7.03	7.05	6.94	299848
1707714900	7.04	0.06	0.86	7.03	7.125	7.01	336320
1707455700	6.98	-0.01	-0.14	7.01	7.1	6.95	1004902
1707369300	6.99	0.05	0.72	6.98	7.07	6.96	412221
1707282900	6.94	0.02	0.29	6.95	7.03	6.85	535832
1707196500	6.92	-0.02	-0.29	6.92	7	6.88	350107
1707110100	6.94	0.06	0.80	6.85	6.95	6.78	454181
1706850900	6.885	0.15	2.30	6.76	6.89	6.74	285694
1706764500	6.73	-0.12	-1.68	6.81	6.84	6.73	302920
1706678100	6.845	0.04	0.66	6.8	6.865	6.725	673131
1706591700	6.8	-0.14	-2.02	6.95	6.96	6.73	487964
1706505300	6.94	0.17	2.51	6.89	6.97	6.84	492090
1706159700	6.77	-0.07	-1.02	6.87	6.87	6.71	602011

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions