Incitec Pivot Limited Historical Data - IPL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Incitec Pivot Limited (IPL)
Incitec Pivot Limited (IPL) Historical

Incitec Pivot Limited (IPL)

2.80

0.00

( 0.00% )

Updated: 20:03:33

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	2.8	2.82	2.72	2418220	2.78018044	DE
4	-0.07	-2.43902439024	2.87	2.93	2.46	3471305	2.77098811	DE
12	0.15	5.66037735849	2.65	3.47	2.46	3647674	2.74738322	DE
26	0.09	3.32103321033	2.71	4.2	2	4415556	2.80349831	DE
52	-0.42	-13.0434782609	3.22	5	2	6080559	2.89441035	DE
156	0.17	6.463878327	2.63	35.79	1.3	7610590	3.21019956	DE
260	-0.55	-16.4179104478	3.35	35.79	1.3	7280820	2.96174654	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714457700	2.8	0	0.00	2.8	2.815	2.79	12374366
1714371300	2.8	0.04	1.45	2.77	2.8	2.755	2294083
1714112100	2.7599999	-0.01	-0.36	2.74	2.77	2.72	2878608
1713939300	2.77	-0.03	-1.07	2.81	2.81	2.7599999	2552264
1713852900	2.8	0.02	0.90	2.8	2.82	2.7799999	1947924
1713766500	2.775	0.05	2.02	2.75	2.7799999	2.74	3145493
1713507300	2.72	-0.04	-1.27	2.73	2.93	2.46	4940260
1713420900	2.755	0.03	1.10	2.73	2.77	2.73	2690271
1713334500	2.725	0	0.00	2.71	2.75	2.71	3050050
1713248100	2.725	-0.05	-1.80	2.7599999	2.77	2.7	11590212
1713161700	2.775	-0.05	-1.77	2.8	2.805	2.765	2137788
1712902500	2.825	0.06	2.17	2.75	2.85	2.74	4358782
1712816100	2.765	-0.03	-0.90	2.7599999	2.79	2.74	4226682
1712729700	2.79	0.03	1.09	2.79	2.83	2.77	3314595
1712643300	2.7599999	-0.06	-2.13	2.79	2.8	2.7599999	2905526
1712553300	2.82	0	0.00	2.82	2.82	2.82	0
1712294100	2.82	-0.01	-0.35	2.82	2.83	2.8	1653615
1712207700	2.83	0.02	0.89	2.83	2.855	2.81	2400024
1712121300	2.805	-0.07	-2.26	2.84	2.865	2.79	3680316
1712034900	2.87	-0.01	-0.35	2.87	2.9	2.85	2716996
1711602900	2.88	0.04	1.41	2.87	2.88	2.84	4804844
1711516500	2.84	-0.08	-2.74	2.9	2.9	2.82	4001579
1711430100	2.92	0.03	1.04	2.9	2.92	2.88	5537019
1711343700	2.89	0.06	2.12	2.84	2.89	2.84	5878226
1711084500	2.83	0	0.00	2.82	3.47	2.46	4578013
1710998100	2.83	0	0.00	2.86	2.86	2.8	5440567
1710911700	2.83	0.03	1.07	2.81	2.845	2.8	4166019
1710825300	2.8	0.07	2.38	2.75	2.8	2.75	2832852
1710738900	2.735	0.04	1.67	2.7	2.745	2.68	4627278
1710479700	2.69	0.01	0.37	2.68	2.71	2.665	6746765
1710393300	2.68	-0.01	-0.19	2.68	2.68	2.65	3686918
1710306900	2.685	-0.01	-0.37	2.69	2.715	2.68	3376095
1710220500	2.695	0	0.19	2.68	2.71	2.67	2236651
1710134100	2.69	-0.05	-1.82	2.74	2.74	2.68	2024726
1709874900	2.74	0.03	1.11	2.73	2.75	2.71	3612156
1709788500	2.71	0	0.00	2.73	2.75	2.7	3171768
1709702100	2.71	0.01	0.37	2.71	2.725	2.69	2206732
1709615700	2.7	-0.01	-0.18	2.7	2.72	2.685	4217133
1709529300	2.705	-0.01	-0.18	2.73	2.73	2.69	2566763
1709270100	2.71	0	0.00	2.72	2.725	2.69	1718831
1709183700	2.71	0.01	0.37	2.71	2.73	2.69	6329259
1709097300	2.7	0.01	0.19	2.71	2.72	2.69	2179082
1709010900	2.695	-0.01	-0.19	2.71	2.72	2.68	3355101
1708924500	2.7	-0.01	-0.37	2.73	2.73	2.69	4104615
1708665300	2.71	0.02	0.74	2.69	2.73	2.675	2361699
1708578900	2.69	0.04	1.51	2.67	2.7	2.64	3126838
1708492500	2.65	-0.03	-0.93	2.67	2.69	2.63	2995377
1708406100	2.675	0.02	0.75	2.68	2.7	2.63	2706837
1708319700	2.6549999	-0.01	-0.19	2.67	2.69	2.64	3603250
1708060500	2.66	-0.06	-2.03	2.72	3.47	2.46	6569767
1707974100	2.715	0.02	0.93	2.66	2.73	2.66	4474912
1707887700	2.69	0.01	0.37	2.65	2.71	2.65	3285980
1707801300	2.68	0	0.00	2.69	2.69	2.65	3170838
1707714900	2.68	-0.01	-0.37	2.7	2.71	2.67	1134631
1707455700	2.69	-0.02	-0.74	2.69	2.71	2.66	1896722
1707369300	2.71	0.01	0.37	2.71	2.73	2.69	3091705
1707282900	2.7	0.04	1.50	2.7	2.73	2.68	5779333
1707196500	2.66	-0.02	-0.75	2.65	2.69	2.63	4189363
1707110100	2.68	-0.07	-2.55	2.72	2.74	2.66	2768779
1706850900	2.75	0.09	3.19	2.69	2.77	2.665	6550800
1706764500	2.665	-0.04	-1.30	2.7	2.71	2.645	5111025

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