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 (%)
May 31, 2023 7.000 7.000 5.750 5.750 5,870 -0.33(-5.43%)
May 30, 2023 5.790 6.200 5.750 6.080 8,847 +0.43(+7.61%)
May 26, 2023 5.760 5.760 5.610 5.650 3,784 +0.05(+0.89%)
May 25, 2023 5.750 5.776 5.110 5.600 10,054 -0.40(-6.66%)
May 24, 2023 6.100 6.245 6.000 6.000 730 +0.25(+4.35%)
May 23, 2023 6.100 6.110 5.750 5.750 3,325 -0.36(-5.89%)
May 22, 2023 6.370 6.640 6.040 6.110 18,546 -0.27(-4.23%)
May 19, 2023 6.380 6.380 6.380 6.380 1,518 +0.13(+2.16%)
May 18, 2023 6.140 6.360 6.140 6.245 10,706 -0.05(-0.87%)
May 17, 2023 6.300 6.300 6.000 6.300 4,075 +0.26(+4.39%)
May 16, 2023 6.408 6.500 6.010 6.035 7,183 -0.06(-1.07%)
May 15, 2023 6.610 6.645 6.100 6.100 1,993 -0.64(-9.50%)
May 12, 2023 6.510 6.745 6.510 6.740 3,018 +0.04(+0.67%)
May 11, 2023 7.090 7.215 6.230 6.695 27,502 -0.35(-5.04%)
May 10, 2023 6.900 7.100 6.800 7.050 3,966 +0.25(+3.68%)
May 09, 2023 6.780 7.100 6.780 6.800 5,501 -0.31(-4.36%)
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%)
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%)
Dec 01, 2022 5.387 5.620 5.387 5.620 307 +0.63(+12.63%)
Nov 29, 2022 4.990 56 +0.27(+5.72%)
Nov 28, 2022 4.950 4.950 4.720 4.720 1,614 -0.25(-5.03%)
Nov 25, 2022 5.050 5.050 4.700 4.970 6,241 -0.07(-1.39%)
Nov 23, 2022 5.280 5.300 5.000 5.040 8,532 -0.11(-2.14%)
Nov 22, 2022 5.030 5.150 5.000 5.150 2,375 -0.05(-0.96%)
Nov 21, 2022 5.060 5.250 5.000 5.200 2,123 -0.15(-2.80%)
Nov 18, 2022 5.060 5.350 5.000 5.350 1,972 +0.23(+4.49%)
Nov 17, 2022 5.060 5.200 5.060 5.120 1,560 +0.08(+1.59%)
Nov 16, 2022 5.270 5.400 5.000 5.040 5,519 +0.04(+0.80%)
Nov 15, 2022 5.120 5.120 4.700 5.000 9,189 -0.10(-1.96%)
Nov 14, 2022 5.200 5.675 5.040 5.100 8,784 -0.20(-3.77%)
Nov 11, 2022 5.250 5.300 5.250 5.300 677 +0.05(+0.95%)
Nov 10, 2022 5.250 5.300 5.220 5.250 1,134 +0.18(+3.55%)
Nov 09, 2022 5.300 5.300 5.070 5.070 3,412 -0.13(-2.50%)
Nov 08, 2022 5.150 5.205 5.070 5.200 1,584 -0.02(-0.38%)
Nov 07, 2022 5.150 5.250 5.150 5.220 2,454 -0.29(-5.18%)
Nov 04, 2022 5.170 5.505 4.860 5.505 9,669 +0.56(+11.44%)
Nov 03, 2022 5.140 5.250 4.740 4.940 5,723 +0.12(+2.38%)
Nov 02, 2022 4.830 5.130 4.670 4.825 17,991 -0.14(-2.92%)
Nov 01, 2022 4.860 4.970 4.750 4.970 1,138 +0.32(+6.88%)
Oct 31, 2022 4.850 4.850 4.650 4.650 2,114 -0.01(-0.21%)
Oct 28, 2022 4.800 4.850 4.660 4.660 2,958 +0.06(+1.30%)
Oct 27, 2022 5.100 5.100 4.600 4.600 7,745 -0.32(-6.50%)
Oct 26, 2022 5.000 5.000 4.792 4.920 8,944 -0.29(-5.57%)
Oct 25, 2022 4.500 5.388 4.310 5.210 8,023 +0.63(+13.81%)
Oct 24, 2022 5.000 5.000 4.410 4.578 9,516 -0.42(-8.44%)
Oct 21, 2022 5.020 5.020 4.660 5.000 10,201 +0.20(+4.17%)
Oct 20, 2022 5.050 5.096 4.800 4.800 10,505 -0.25(-4.95%)
Oct 19, 2022 5.290 5.820 5.050 5.050 8,193 -0.23(-4.35%)
Oct 18, 2022 5.280 5.500 5.280 5.280 3,345 +0.17(+3.24%)
Oct 17, 2022 5.300 5.400 5.114 5.114 5,085 +0.11(+2.28%)
Oct 14, 2022 5.250 5.250 5.000 5.000 691 -0.56(-10.04%)
Oct 13, 2022 5.558 5.558 5.558 5.558 227 +0.32(+6.04%)
Oct 12, 2022 5.205 5.241 5.205 5.241 463 -0.11(-2.03%)
Oct 11, 2022 5.020 5.590 5.020 5.350 3,295 -0.30(-5.38%)
Oct 10, 2022 6.050 6.050 5.230 5.654 2,011 +0.44(+8.52%)
Oct 07, 2022 5.355 5.355 5.210 5.210 1,176 -0.29(-5.27%)
Oct 06, 2022 5.600 5.600 5.500 5.500 809 -0.18(-3.17%)
Oct 05, 2022 5.810 5.810 5.580 5.680 2,178 -0.05(-0.87%)
Oct 04, 2022 5.882 5.882 5.730 5.730 1,427 -0.25(-4.18%)
Oct 03, 2022 5.830 6.380 5.800 5.980 1,374 +0.18(+3.10%)
Sep 30, 2022 5.870 6.460 5.600 5.800 5,581 +0.23(+4.13%)
Sep 29, 2022 5.520 5.600 5.520 5.570 1,651 -0.18(-3.13%)
Sep 28, 2022 5.890 6.341 5.700 5.750 17,224 -0.15(-2.54%)
Sep 27, 2022 5.980 5.980 5.900 5.900 389 +0.30(+5.36%)
Sep 26, 2022 6.050 6.050 5.600 5.600 2,456 -0.60(-9.68%)
Sep 23, 2022 6.470 6.480 6.200 6.200 1,882 -0.07(-1.12%)
Sep 22, 2022 6.510 6.550 6.270 6.270 3,937 -0.23(-3.54%)
Sep 21, 2022 6.640 6.700 6.500 6.500 2,492 -0.20(-2.99%)
Sep 20, 2022 6.705 6.823 6.610 6.700 7,212 +0.10(+1.52%)
Sep 19, 2022 6.737 6.995 6.440 6.600 7,838 +0.10(+1.54%)
Sep 16, 2022 6.600 6.690 6.270 6.500 10,098 -0.10(-1.52%)
Sep 15, 2022 6.454 6.800 6.400 6.600 6,859 +0.15(+2.33%)
Sep 14, 2022 6.060 6.660 6.060 6.450 3,115 +0.25(+4.03%)
Sep 13, 2022 6.520 6.520 6.170 6.200 19,838 -0.60(-8.82%)
Sep 12, 2022 7.200 7.200 6.440 6.800 27,885 -0.50(-6.85%)
Sep 09, 2022 6.480 8.440 6.480 7.300 74,707 +1.06(+16.99%)
Sep 08, 2022 6.670 6.670 6.230 6.240 24,710 -0.26(-4.00%)
Sep 02, 2022 6.500 0 -0.33(-4.76%)
Sep 01, 2022 7.000 7.011 6.600 6.825 8,727 -0.08(-1.23%)
Aug 31, 2022 7.230 7.230 6.800 6.910 16,121 -0.34(-4.69%)
Aug 30, 2022 6.800 7.250 6.710 7.250 22,304 +0.41(+5.99%)
Aug 29, 2022 7.410 7.500 6.840 6.840 6,924 -0.37(-5.13%)
Aug 26, 2022 7.350 7.490 7.190 7.210 5,390 +0.02(+0.28%)
Aug 25, 2022 7.090 7.244 7.000 7.190 4,498 +0.19(+2.71%)
Aug 24, 2022 6.940 7.100 6.940 7.000 4,391 +0.29(+4.32%)
Aug 23, 2022 6.568 7.100 6.568 6.710 9,287 -0.23(-3.31%)
Aug 22, 2022 7.250 7.250 6.550 6.940 11,703 -0.31(-4.28%)
Aug 19, 2022 6.940 7.250 6.900 7.250 7,006 +0.21(+2.98%)
Aug 18, 2022 7.130 7.216 6.500 7.040 7,056 -0.34(-4.61%)
Aug 17, 2022 7.500 7.500 7.100 7.380 26,950 -0.03(-0.40%)
Aug 16, 2022 7.200 7.500 7.032 7.410 24,862 +0.51(+7.39%)
Aug 15, 2022 7.200 7.200 6.625 6.900 24,800 -0.40(-5.48%)
Aug 12, 2022 6.900 7.990 6.300 7.300 41,348 +0.94(+14.78%)
Aug 11, 2022 6.150 6.736 6.060 6.360 11,346 +0.21(+3.41%)
Aug 10, 2022 6.455 6.455 5.600 6.150 9,088 +0.95(+18.27%)
Aug 09, 2022 5.400 5.550 5.200 5.200 3,818 +0.05(+0.97%)
Aug 08, 2022 5.250 5.300 5.110 5.150 12,864 +0.14(+2.79%)
Aug 05, 2022 5.200 5.570 5.010 5.010 30,029 +0.07(+1.42%)
Aug 04, 2022 5.100 5.100 4.940 4.940 7,326 -0.16(-3.14%)
Aug 03, 2022 5.100 5.100 5.100 5.100 653 +0.10(+2.00%)
Aug 02, 2022 5.300 5.300 5.000 5.000 4,888 -0.40(-7.41%)
Aug 01, 2022 5.500 5.500 5.244 5.400 3,240 +0.18(+3.45%)
Jul 28, 2022 5.220 254 +0.06(+1.26%)
Jul 27, 2022 5.300 5.300 5.010 5.155 2,998 +0.10(+2.08%)
Jul 26, 2022 5.290 5.290 5.050 5.050 771 -0.14(-2.61%)
Jul 25, 2022 5.110 5.500 5.010 5.186 6,627 +0.31(+6.44%)
Jul 22, 2022 4.940 4.940 4.845 4.872 1,300 +0.09(+1.92%)
Jul 21, 2022 4.920 4.998 4.640 4.780 3,097 -0.02(-0.42%)
Jul 20, 2022 4.800 5.000 4.800 4.800 4,044 +0.22(+4.81%)
Jul 19, 2022 4.930 4.940 4.516 4.580 1,763 +0.03(+0.75%)
Jul 18, 2022 5.000 5.000 4.520 4.546 1,338 -0.13(-2.87%)
Jul 15, 2022 4.860 6.000 4.400 4.680 5,888 +0.05(+1.08%)
Jul 14, 2022 4.840 4.840 4.300 4.630 26,443 -0.20(-4.14%)
Jul 13, 2022 4.650 4.850 4.650 4.830 10,225 +0.18(+3.87%)
Jul 12, 2022 4.740 4.875 4.650 4.650 12,961 -0.01(-0.21%)
Jul 11, 2022 4.850 4.850 4.600 4.660 4,551 -0.34(-6.80%)
Jul 08, 2022 4.450 5.000 4.440 5.000 21,069 +0.51(+11.36%)
Jul 07, 2022 5.000 5.050 4.377 4.490 31,534 -0.76(-14.48%)
Jul 06, 2022 5.480 5.480 5.200 5.250 14,449 -0.23(-4.20%)
Jul 05, 2022 5.710 5.710 5.460 5.480 18,969 +0.03(+0.55%)
Jul 01, 2022 5.400 5.750 5.300 5.450 11,859 -0.35(-6.03%)
Jun 30, 2022 5.940 6.340 5.750 5.800 4,651 +0.67(+13.06%)
Jun 29, 2022 6.050 6.106 5.130 5.130 23,466 -0.82(-13.78%)
Jun 28, 2022 6.200 6.200 5.700 5.950 12,172 -0.25(-4.03%)
Jun 27, 2022 6.290 6.290 6.080 6.200 18,220 +0.11(+1.85%)
Jun 24, 2022 6.110 6.230 5.701 6.087 13,909 +0.04(+0.61%)
Jun 23, 2022 6.990 6.990 6.040 6.050 31,838 -1.85(-23.42%)
Jun 22, 2022 8.000 8.000 7.010 7.900 30,615 +0.86(+12.22%)
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.