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 )

13.89 +0.59 (+4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
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.