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 (%)
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%)
Feb 01, 2023 6.250 6.470 6.200 6.275 2,336 +0.03(+0.40%)
Jan 31, 2023 6.525 6.525 6.250 6.250 1,223 +0.15(+2.46%)
Jan 30, 2023 5.990 6.100 5.990 6.100 1,736 -0.10(-1.61%)
Jan 27, 2023 6.500 6.560 6.000 6.200 4,259 -0.05(-0.80%)
Jan 26, 2023 6.350 6.450 6.250 6.250 3,255 -0.20(-3.10%)
Jan 25, 2023 6.450 6.450 6.450 6.450 855 +0.05(+0.78%)
Jan 24, 2023 6.250 6.400 6.250 6.400 1,985 +0.15(+2.40%)
Jan 23, 2023 6.500 6.500 6.040 6.250 6,469 -0.10(-1.57%)
Jan 20, 2023 6.200 6.800 6.200 6.350 1,746 +0.35(+5.83%)
Jan 19, 2023 6.724 6.724 6.000 6.000 2,385 -0.65(-9.77%)
Jan 18, 2023 5.950 6.840 5.950 6.650 8,444 +0.93(+16.26%)
Jan 17, 2023 5.700 5.940 5.700 5.720 2,052 -0.05(-0.80%)
Jan 12, 2023 5.766 192 +0.33(+6.00%)
Jan 11, 2023 5.440 5.440 5.440 5.440 817 -0.06(-1.09%)
Jan 10, 2023 4.990 5.500 4.990 5.500 2,046 +0.40(+7.84%)
Jan 09, 2023 4.940 5.250 4.940 5.100 667 +0.00(+0.00%)
Jan 06, 2023 4.990 5.100 4.990 5.100 1,461 +0.10(+2.00%)
Jan 04, 2023 5.000 233 +0.01(+0.20%)
Jan 03, 2023 5.000 5.000 4.700 4.990 3,340 +0.27(+5.61%)
Dec 29, 2022 4.725 111 +0.07(+1.61%)
Dec 28, 2022 4.800 4.831 4.450 4.650 6,347 -0.05(-1.06%)
Dec 27, 2022 5.240 5.240 4.700 4.700 2,046 -0.35(-6.93%)
Dec 23, 2022 4.650 5.050 4.650 5.050 1,634 +0.39(+8.48%)
Dec 22, 2022 4.770 4.770 4.655 4.655 2,198 -0.14(-3.01%)
Dec 21, 2022 5.000 5.130 4.800 4.800 4,868 -0.08(-1.64%)
Dec 20, 2022 5.000 5.000 4.880 4.880 1,574 -0.21(-4.13%)
Dec 16, 2022 5.090 18 -0.01(-0.20%)
Dec 15, 2022 5.100 5.100 5.100 5.100 176 +0.00(+0.00%)
Dec 14, 2022 4.900 5.250 4.900 5.100 2,063 +0.30(+6.25%)
Dec 13, 2022 5.040 5.140 4.800 4.800 6,550 -0.50(-9.43%)
Dec 09, 2022 5.300 124 +0.18(+3.51%)
Dec 08, 2022 5.150 5.160 5.120 5.120 1,848 -0.04(-0.78%)
Dec 06, 2022 5.160 85 -0.46(-8.19%)
Dec 05, 2022 5.620 5.620 5.620 5.620 567 -0.09(-1.50%)
Dec 02, 2022 5.705 5.705 5.705 5.705 208 +0.09(+1.52%)
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.