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 (%)
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 7.860 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 -0.15(-1.72%)
Oct 16, 2023 8.500 8.700 8.500 8.700 2,761 -0.03(-0.34%)
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%)
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.