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 )

15.65 +0.20 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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%)
Nov 01, 2023 9.350 9.780 8.400 9.400 45,947 +1.48(+18.69%)
Oct 27, 2023 7.920 0 -0.11(-1.37%)
Oct 26, 2023 7.960 8.240 7.630 8.030 31,746 +0.28(+3.61%)
Oct 25, 2023 7.840 7.970 7.750 7.750 4,969 -0.04(-0.51%)
Oct 24, 2023 7.510 8.430 7.500 7.790 7,257 +0.46(+6.28%)
Oct 23, 2023 7.460 7.930 7.280 7.330 26,268 -0.27(-3.55%)
Oct 20, 2023 7.300 7.870 7.300 7.600 7,489 +0.40(+5.56%)
Oct 19, 2023 8.500 8.500 7.200 7.200 48,183 -1.15(-13.77%)
Oct 18, 2023 8.690 8.690 8.350 8.350 5,488 -0.20(-2.34%)
Oct 17, 2023 8.600 8.780 8.520 8.550 6,286 -0.18(-2.06%)
Oct 16, 2023 8.500 8.730 8.500 8.730 2,761 +0.00(+0.00%)
Oct 13, 2023 8.940 9.000 8.510 8.730 13,309 -0.02(-0.23%)
Oct 12, 2023 8.580 9.100 8.555 8.750 10,669 +0.17(+1.98%)
Oct 11, 2023 8.610 8.650 8.305 8.580 8,071 +0.02(+0.23%)
Oct 10, 2023 8.380 8.880 8.380 8.560 11,654 +0.18(+2.15%)
Oct 09, 2023 8.480 8.610 8.141 8.380 23,691 -0.32(-3.68%)
Oct 06, 2023 8.250 8.930 8.250 8.700 5,575 +0.30(+3.57%)
Oct 05, 2023 8.930 8.930 8.375 8.400 12,401 -0.68(-7.49%)
Oct 04, 2023 8.910 9.343 8.750 9.080 6,679 +0.18(+2.02%)
Oct 03, 2023 9.550 9.550 8.900 8.900 26,543 -0.65(-6.81%)
Oct 02, 2023 9.870 10.15 9.500 9.550 27,439 -0.22(-2.25%)
Sep 29, 2023 9.800 9.800 9.610 9.770 1,057 +0.07(+0.72%)
Sep 28, 2023 9.770 9.775 9.400 9.700 6,654 +0.09(+0.94%)
Sep 27, 2023 9.480 9.970 9.220 9.610 26,907 +0.02(+0.21%)
Sep 26, 2023 9.440 9.705 9.345 9.590 16,937 +0.12(+1.27%)
Sep 25, 2023 9.410 9.873 9.460 9.470 9,574 -0.01(-0.11%)
Sep 22, 2023 9.510 9.806 9.420 9.480 10,953 -0.03(-0.32%)
Sep 21, 2023 9.920 9.920 9.320 9.510 13,094 -0.17(-1.76%)
Sep 20, 2023 9.300 9.840 9.300 9.680 7,099 +0.28(+2.98%)
Sep 19, 2023 9.550 9.550 8.750 9.400 44,072 -0.44(-4.47%)
Sep 18, 2023 10.31 10.35 9.624 9.840 31,878 -0.41(-4.00%)
Sep 15, 2023 10.05 10.50 9.956 10.25 30,800 +0.10(+0.99%)
Sep 14, 2023 9.840 10.31 9.710 10.15 39,792 +0.40(+4.10%)
Sep 13, 2023 9.640 9.990 9.590 9.750 74,832 +0.13(+1.35%)
Sep 12, 2023 9.450 9.800 9.250 9.620 62,097 +0.20(+2.12%)
Sep 11, 2023 8.750 9.595 8.740 9.420 74,154 +0.67(+7.66%)
Sep 08, 2023 8.750 8.850 8.631 8.750 66,397 +0.13(+1.51%)
Sep 07, 2023 8.120 8.640 8.050 8.620 60,042 +0.84(+10.80%)
Sep 06, 2023 7.910 7.910 7.660 7.780 7,367 +0.06(+0.78%)
Sep 05, 2023 7.760 8.100 7.350 7.720 26,930 -0.13(-1.66%)
Sep 01, 2023 7.830 8.120 7.720 7.850 29,726 +0.25(+3.29%)
Aug 31, 2023 7.740 7.780 7.600 7.600 24,064 -0.10(-1.30%)
Aug 30, 2023 7.360 7.850 7.360 7.700 27,438 +0.35(+4.76%)
Aug 29, 2023 7.330 7.447 7.310 7.350 8,970 +0.05(+0.68%)
Aug 28, 2023 7.120 7.350 6.968 7.300 5,455 +0.19(+2.67%)
Aug 25, 2023 7.110 7.250 6.955 7.110 16,072 -0.18(-2.47%)
Aug 24, 2023 7.160 7.470 7.040 7.290 11,766 +0.05(+0.69%)
Aug 23, 2023 7.240 7.270 7.190 7.240 11,548 -0.09(-1.23%)
Aug 22, 2023 7.290 7.425 7.290 7.330 13,609 -0.17(-2.27%)
Aug 21, 2023 7.400 7.530 7.320 7.500 17,241 +0.18(+2.46%)
Aug 18, 2023 7.180 7.320 7.061 7.320 24,075 +0.23(+3.24%)
Aug 17, 2023 6.950 7.280 6.900 7.090 22,734 +0.25(+3.65%)
Aug 16, 2023 6.990 6.990 6.760 6.840 4,971 -0.15(-2.15%)
Aug 15, 2023 7.120 7.122 6.770 6.990 6,571 +0.24(+3.48%)
Aug 14, 2023 6.700 6.881 6.700 6.755 1,898 +0.04(+0.67%)
Aug 11, 2023 6.580 6.990 6.510 6.710 11,647 -0.33(-4.69%)
Aug 10, 2023 6.890 7.120 6.860 7.040 6,802 +0.09(+1.29%)
Aug 09, 2023 6.950 7.010 6.800 6.950 2,706 +0.01(+0.14%)
Aug 08, 2023 6.700 6.957 6.700 6.940 6,923 -0.06(-0.86%)
Aug 07, 2023 7.140 7.140 6.800 7.000 8,815 -0.17(-2.37%)
Aug 04, 2023 6.940 7.170 6.865 7.170 6,154 +0.23(+3.31%)
Aug 03, 2023 6.850 7.161 6.850 6.940 10,249 -0.05(-0.72%)
Aug 02, 2023 7.190 7.190 6.750 6.990 11,060 -0.15(-2.10%)
Aug 01, 2023 7.340 7.340 7.010 7.140 18,073 -0.02(-0.28%)
Jul 31, 2023 7.390 7.390 7.100 7.160 23,453 -0.32(-4.28%)
Jul 28, 2023 7.510 7.510 7.300 7.480 13,302 +0.13(+1.77%)
Jul 27, 2023 7.420 7.510 7.270 7.350 10,936 -0.05(-0.68%)
Jul 26, 2023 7.470 7.490 7.390 7.400 3,014 -0.18(-2.37%)
Jul 25, 2023 7.360 7.649 7.360 7.580 7,734 +0.13(+1.74%)
Jul 24, 2023 7.670 7.670 7.380 7.450 7,776 -0.24(-3.12%)
Jul 21, 2023 7.470 7.760 7.310 7.690 23,306 +0.14(+1.85%)
Jul 20, 2023 7.520 7.550 7.300 7.550 36,001 +0.40(+5.59%)
Jul 19, 2023 7.380 7.640 7.020 7.150 23,907 -0.28(-3.77%)
Jul 18, 2023 7.420 7.570 7.230 7.430 37,192 -0.03(-0.40%)
Jul 17, 2023 7.740 7.740 7.300 7.460 9,881 -0.13(-1.71%)
Jul 14, 2023 7.510 7.780 7.450 7.590 31,246 +0.01(+0.13%)
Jul 13, 2023 7.570 7.650 7.430 7.580 18,195 +0.16(+2.16%)
Jul 12, 2023 7.500 7.900 7.350 7.420 26,982 -0.36(-4.58%)
Jul 11, 2023 7.840 7.840 7.610 7.776 23,660 -0.07(-0.94%)
Jul 10, 2023 7.510 8.000 7.510 7.850 29,405 +0.29(+3.84%)
Jul 07, 2023 7.400 7.590 7.370 7.560 13,158 +0.16(+2.16%)
Jul 06, 2023 7.500 7.500 7.202 7.400 20,274 -0.10(-1.33%)
Jul 05, 2023 7.230 7.610 7.230 7.500 16,111 +0.16(+2.18%)
Jul 03, 2023 7.290 7.470 7.290 7.340 11,857 +0.05(+0.69%)
Jun 30, 2023 7.000 7.300 7.000 7.290 19,400 +0.34(+4.89%)
Jun 29, 2023 6.910 7.000 6.810 6.950 18,870 -0.06(-0.86%)
Jun 28, 2023 7.270 7.300 6.910 7.010 41,775 -0.13(-1.82%)
Jun 27, 2023 7.050 7.260 7.030 7.140 8,755 +0.02(+0.28%)
Jun 26, 2023 7.190 7.330 7.050 7.120 75,957 -0.34(-4.56%)
Jun 23, 2023 7.870 7.970 7.380 7.460 51,820 -0.44(-5.57%)
Jun 22, 2023 8.100 8.130 7.800 7.900 65,140 -0.36(-4.36%)
Jun 21, 2023 8.650 8.670 8.000 8.260 66,429 -0.24(-2.82%)
Jun 20, 2023 8.220 8.750 7.850 8.500 135,812 +0.58(+7.32%)
Jun 16, 2023 8.220 8.440 7.850 7.920 104,248 +0.08(+1.01%)
Jun 15, 2023 7.790 8.300 7.360 7.841 267,413 +0.73(+10.28%)
May 08, 2023 7.250 7.250 7.110 7.110 4,106 -0.19(-2.60%)
May 05, 2023 7.640 7.650 7.300 7.300 2,094 +0.30(+4.29%)
May 04, 2023 7.290 7.500 6.800 7.000 15,632 +0.22(+3.31%)
May 03, 2023 7.450 7.650 6.776 6.776 11,346 -0.71(-9.51%)
Apr 28, 2023 7.488 0 -0.30(-3.88%)
Apr 27, 2023 7.500 7.830 7.000 7.790 24,235 +0.17(+2.23%)
Apr 26, 2023 7.450 7.820 7.450 7.620 2,727 -0.29(-3.67%)
Apr 25, 2023 7.460 8.060 7.460 7.910 2,501 -0.31(-3.83%)
Apr 24, 2023 8.250 8.280 8.050 8.225 4,035 +0.17(+2.09%)
Apr 21, 2023 7.050 9.370 7.050 8.056 35,835 +1.26(+18.48%)
Apr 20, 2023 6.900 6.979 6.750 6.800 4,831 -0.20(-2.86%)
Apr 19, 2023 6.980 7.010 6.855 7.000 12,146 +0.25(+3.63%)
Apr 18, 2023 6.690 7.000 6.650 6.755 18,454 +0.12(+1.89%)
Apr 17, 2023 6.650 6.650 6.500 6.630 8,180 +0.38(+6.08%)
Apr 14, 2023 6.100 6.598 6.100 6.250 15,978 +0.26(+4.34%)
Apr 13, 2023 5.740 5.990 5.740 5.990 1,947 +0.54(+9.91%)
Apr 12, 2023 5.650 5.680 5.445 5.450 2,902 +0.00(+0.00%)
Apr 11, 2023 5.400 5.610 5.400 5.450 4,076 +0.13(+2.44%)
Apr 06, 2023 5.320 440 +0.20(+3.91%)
Apr 05, 2023 5.200 5.200 5.120 5.120 2,480 -0.09(-1.80%)
Apr 04, 2023 5.233 5.233 5.200 5.214 2,391 -0.29(-5.21%)
Apr 03, 2023 5.550 5.550 4.990 5.500 3,088 +0.38(+7.41%)
Mar 31, 2023 5.121 5.121 5.121 5.121 380 -0.56(-9.85%)
Mar 30, 2023 5.520 5.680 5.500 5.680 2,166 +0.28(+5.19%)
Mar 29, 2023 5.000 5.500 5.000 5.400 1,891 +0.41(+8.22%)
Mar 28, 2023 5.070 5.070 4.950 4.990 1,802 -0.07(-1.38%)
Mar 27, 2023 5.060 5.070 5.000 5.060 1,238 +0.35(+7.43%)
Mar 24, 2023 4.890 4.906 4.710 4.710 2,462 -0.32(-6.36%)
Mar 23, 2023 5.050 5.080 5.030 5.030 863 +0.04(+0.80%)
Mar 22, 2023 5.020 5.069 4.730 4.990 3,370 +0.06(+1.22%)
Mar 21, 2023 4.760 4.930 4.760 4.930 1,316 -0.06(-1.20%)
Mar 20, 2023 5.000 5.000 4.990 4.990 641 +0.05(+1.06%)
Mar 17, 2023 4.960 5.080 4.680 4.938 2,607 +0.13(+2.65%)
Mar 16, 2023 5.000 5.000 4.620 4.810 6,722 -0.19(-3.80%)
Mar 15, 2023 5.080 5.080 4.980 5.000 7,733 -0.25(-4.76%)
Mar 14, 2023 5.209 5.360 5.209 5.250 3,453 -0.01(-0.28%)
Mar 13, 2023 5.500 5.500 5.000 5.264 7,261 -0.24(-4.28%)
Mar 10, 2023 5.560 5.570 5.500 5.500 1,615 -0.06(-1.08%)
Mar 09, 2023 5.620 5.630 5.560 5.560 2,917 -0.21(-3.71%)
Mar 08, 2023 5.800 5.800 5.600 5.774 6,224 -0.00(-0.03%)
Mar 07, 2023 5.900 5.900 5.650 5.776 1,573 -0.12(-2.10%)
Mar 06, 2023 5.990 6.100 5.900 5.900 6,237 +0.00(+0.00%)
Mar 03, 2023 6.090 6.090 5.900 5.900 1,499 +0.10(+1.64%)
Mar 02, 2023 6.490 6.490 5.805 5.805 3,448 -0.50(-7.86%)
Mar 01, 2023 5.910 6.300 5.830 6.300 6,929 +0.33(+5.53%)
Feb 28, 2023 6.270 6.270 5.890 5.970 3,490 -0.10(-1.68%)
Feb 27, 2023 5.900 6.280 5.820 6.072 4,396 +0.23(+3.92%)
Feb 24, 2023 6.051 6.170 5.843 5.843 10,544 -0.19(-3.10%)
Feb 23, 2023 6.060 6.200 6.000 6.030 10,198 +0.01(+0.17%)
Feb 22, 2023 6.150 6.150 6.020 6.020 1,770 -0.18(-2.90%)
Feb 21, 2023 6.400 6.400 6.100 6.200 4,949 -0.40(-6.06%)
Feb 17, 2023 6.330 6.600 6.100 6.600 12,296 +0.28(+4.43%)
Feb 16, 2023 6.650 6.780 6.300 6.320 18,669 -0.18(-2.81%)
Feb 15, 2023 6.400 6.550 6.300 6.503 20,579 +0.03(+0.43%)
Feb 14, 2023 6.550 6.550 6.400 6.475 9,958 -0.08(-1.15%)
Feb 13, 2023 6.650 6.700 6.540 6.550 4,835 -0.14(-2.09%)
Feb 10, 2023 6.600 6.770 6.599 6.690 4,461 +0.07(+0.98%)
Feb 09, 2023 6.700 6.800 6.600 6.625 12,460 +0.00(+0.08%)
Feb 08, 2023 7.000 7.000 6.600 6.620 10,902 +0.02(+0.30%)
Feb 07, 2023 6.520 6.990 6.361 6.600 52,781 -0.38(-5.44%)
Feb 06, 2023 6.690 8.020 6.425 6.980 66,160 +0.63(+9.92%)
Feb 03, 2023 6.200 6.350 5.770 6.350 12,996 +0.31(+5.17%)
Feb 02, 2023 6.200 6.200 5.940 6.038 5,070 -0.24(-3.78%)
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.