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 )

15.82 -0.13 (-0.82%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 6, 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 (%)
Dec 29, 2023 9.360 9.400 9.260 9.260 4,474 -0.08(-0.86%)
Dec 28, 2023 9.110 9.360 9.110 9.340 5,431 +0.08(+0.86%)
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 7.860 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%)
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.