Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

IPH Limited (IPH.AX)

4.4900
+0.0800
+(1.81%)
At close: 4:10:36 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20254.49004.52004.44504.49004.4900973,385
Apr 22, 20254.45004.48004.39004.41004.4100699,153
Apr 17, 20254.50004.54004.45004.51004.5100961,623
Apr 16, 20254.61004.61004.50004.51004.51001,003,773
Apr 15, 20254.56004.61004.52004.61004.6100861,622
Apr 14, 20254.51004.56004.49504.55004.5500858,182
Apr 11, 20254.43004.51004.38004.50004.50001,230,095
Apr 10, 20254.56004.59004.45004.52004.52001,332,441
Apr 9, 20254.40004.41004.32004.33004.33001,316,975
Apr 8, 20254.26004.49004.26004.49004.49003,355,695
Apr 7, 20254.31004.36004.23504.26004.26002,112,106
Apr 4, 20254.44004.51004.42004.45004.4500910,557
Apr 3, 20254.45004.50004.42004.48004.48001,236,840
Apr 2, 20254.57004.59004.51004.52004.52003,475,572
Apr 1, 20254.56004.58004.48004.53004.5300395,492
Mar 31, 20254.49004.55004.48004.54004.5400527,175
Mar 28, 20254.52004.57504.48004.55004.55001,189,197
Mar 27, 20254.60004.65004.54004.55004.5500638,821
Mar 26, 20254.56004.65004.54004.62004.62001,189,866
Mar 25, 20254.47004.55004.45504.53004.5300760,742
Mar 24, 20254.48004.48004.41004.46004.4600699,966
Mar 21, 20254.46004.49004.43004.48004.48001,232,172
Mar 20, 20254.49004.56004.46504.49004.49001,119,040
Mar 19, 20254.50004.50004.43004.45004.4500912,288
Mar 18, 20254.47004.53004.45504.52004.5200744,886
Mar 17, 20254.41004.49004.38004.47004.47001,750,426
Mar 14, 20254.30004.40004.27004.40004.4000816,604
Mar 13, 20254.31004.42004.27004.30004.30001,683,035
Mar 12, 20254.57004.66504.22004.23004.23004,378,181
Mar 11, 20254.70004.75004.62504.70004.70001,173,679
Mar 10, 20254.79004.79004.71004.72004.7200749,923
Mar 7, 20254.75004.79004.70004.74004.74001,117,164
Mar 6, 20254.75004.79004.72004.75004.7500720,371
Mar 5, 20254.75004.81004.73004.77004.7700832,854
Mar 4, 20254.79004.84004.74004.79004.7900705,117
Mar 3, 20254.77004.86004.75004.84004.8400934,794
Feb 28, 20254.88004.89504.77004.78004.78001,026,749
Feb 27, 20254.84004.92004.84004.92004.92001,133,835
Feb 26, 20254.79004.85004.74504.84004.8400945,524
Feb 25, 2025 0.17 Dividend
Feb 25, 20254.73004.79004.67004.78004.78001,952,905
Feb 24, 20254.86005.03004.86004.89004.72006,872,417
Feb 21, 20254.95004.98004.83004.88004.71032,572,033
Feb 20, 20254.86005.09004.57004.94004.76832,427,249
Feb 19, 20254.78004.81504.66004.79004.62351,114,712
Feb 18, 20254.85004.85004.72004.73004.56561,234,972
Feb 17, 20254.83004.92004.76004.80004.63311,235,319
Feb 14, 20254.85004.86004.78004.82004.6524446,879
Feb 13, 20254.80004.85004.77004.79004.6235484,597
Feb 12, 20254.90004.90004.76004.78004.6138848,597
Feb 11, 20254.85004.88004.84504.85004.68141,177,723
Feb 10, 20254.86004.86004.82004.82004.6524381,630
Feb 7, 20254.88004.91004.85004.85004.6814357,969
Feb 6, 20254.88004.90004.84004.86004.6910472,067
Feb 5, 20254.83004.87004.81004.84004.6717430,293
Feb 4, 20254.84004.86504.80004.81004.6428663,268
Feb 3, 20254.97004.97004.81004.81004.6428837,712
Jan 31, 20255.05005.05004.95005.01004.8358654,885
Jan 30, 20255.03005.06504.99505.02004.84551,122,094
Jan 29, 20254.99005.05004.97505.03004.8551835,782
Jan 28, 20254.96004.97504.92004.96004.7876584,588
Jan 24, 20254.95004.97004.94004.96004.7876284,306
Jan 23, 20254.95005.00004.94004.95004.7779688,865
Jan 22, 20255.01005.01004.94004.96004.7876626,136
Jan 21, 20254.92005.00004.92004.97004.7972474,108
Jan 20, 20254.97004.97004.88004.91004.7393558,400
Jan 17, 20254.88004.97004.88004.95004.7779501,117
Jan 16, 20254.98004.98004.87004.87004.7007565,673
Jan 15, 20254.91004.95004.88004.89004.7200422,921
Jan 14, 20254.88004.95004.83004.87004.7007783,383
Jan 13, 20254.85004.85004.77004.79004.6235480,135
Jan 10, 20254.92004.92004.86004.87004.7007503,035
Jan 9, 20255.01005.04004.90004.93004.7586494,879
Jan 8, 20254.93005.10004.93005.01004.83581,274,491
Jan 7, 20254.90005.00004.88004.99004.8165694,207
Jan 6, 20254.98004.99004.90004.90004.7297555,313
Jan 3, 20254.96005.00004.93004.94004.7683356,150
Jan 2, 20255.02005.03004.94004.97004.7972374,879
Dec 31, 20244.97005.03004.93005.03004.8551644,233
Dec 30, 20244.99005.00004.94005.00004.8262557,681
Dec 27, 20245.02005.08005.00005.01004.8358606,203
Dec 24, 20245.03005.07004.95004.95004.7779655,971
Dec 23, 20245.02005.08004.98005.08004.9034568,660
Dec 20, 20245.09005.12005.00005.00004.82624,915,857
Dec 19, 20245.10005.11505.03005.09004.91301,741,797
Dec 18, 20245.09005.15005.08005.10004.92271,043,885
Dec 17, 20245.00005.15005.00005.08004.9034893,393
Dec 16, 20244.96005.05004.94004.94004.76831,030,589
Dec 13, 20244.89004.98004.87004.96004.7876571,377
Dec 12, 20244.91004.98004.80004.91004.73931,516,682
Dec 11, 20244.92004.94004.72004.72004.5559943,110
Dec 10, 20244.99005.03004.94004.95004.7779801,558
Dec 9, 20245.01005.05004.96005.01004.83581,264,808
Dec 6, 20245.06005.11005.01005.02004.8455998,467
Dec 5, 20244.97005.11004.97005.09004.9130889,625
Dec 4, 20245.02005.03004.95004.97004.7972958,282
Dec 3, 20245.09005.12005.05005.06004.8841617,156
Dec 2, 20245.13005.15005.05005.05004.8744827,569
Nov 29, 20245.04005.07005.02005.05004.8744816,945
Nov 28, 20245.02005.09005.01005.06004.8841773,539
Nov 27, 20244.99005.04004.96004.97004.7972474,983
Nov 26, 20245.01005.03004.96004.98004.8069624,089
Nov 25, 20245.14005.14004.96004.96004.78762,044,571
Nov 22, 20245.17005.19005.08005.08004.9034449,555
Nov 21, 20245.13005.20005.11005.14004.96131,169,208
Nov 20, 20245.14005.17005.07005.11004.93241,174,534
Nov 19, 20245.05005.17004.91005.13004.95173,004,795
Nov 18, 20245.06005.19005.01005.16004.9806911,965
Nov 15, 20245.15005.16005.04005.06004.8841674,133
Nov 14, 20245.27005.30005.20005.20005.0192928,939
Nov 13, 20245.32005.33005.24005.27005.0868959,687
Nov 12, 20245.34005.35005.27005.30005.1157886,900
Nov 11, 20245.38005.40005.33005.35005.1640579,429
Nov 8, 20245.44005.44005.38005.38005.1930389,530
Nov 7, 20245.43005.47005.33505.39005.2026791,754
Nov 6, 20245.44005.48005.35005.36005.1737621,951
Nov 5, 20245.40005.42005.34005.34005.1544517,219
Nov 4, 20245.40005.45005.37005.42005.2316409,223
Nov 1, 20245.34005.42005.33005.40005.2123552,624
Oct 31, 20245.40005.42005.32005.37005.1833718,375
Oct 30, 20245.45005.46005.37005.39005.2026999,251
Oct 29, 20245.49005.49005.41005.43005.2412983,290
Oct 28, 20245.48005.48005.39005.44005.25092,182,082
Oct 25, 20245.42005.51505.42005.43005.24121,092,232
Oct 24, 20245.40005.46505.37505.43005.2412727,693
Oct 23, 20245.44005.44005.36505.43005.2412711,963
Oct 22, 20245.40005.45005.32005.36005.17371,368,851
Oct 21, 20245.58005.58005.46005.48005.28951,354,414
Oct 18, 20245.67005.68005.51005.55005.35711,722,959
Oct 17, 20245.70005.72005.65005.68005.48251,749,519
Oct 16, 20245.70005.72005.62005.66005.4632750,008
Oct 15, 20245.64005.73005.60005.68005.4825867,796
Oct 14, 20245.73005.73005.57005.59005.3957963,284
Oct 11, 20245.69005.69005.62005.66005.4632754,591
Oct 10, 20245.66005.78005.64005.66005.4632745,218
Oct 9, 20245.68005.68005.59505.65005.45362,277,704
Oct 8, 20245.72005.77005.65005.68005.48251,299,377
Oct 7, 20245.72005.75005.64005.70005.5018714,270
Oct 4, 20245.92005.92005.59005.69005.49221,782,646
Oct 3, 20246.03006.03005.85005.86005.6563688,783
Oct 2, 20246.00006.05005.91005.98005.7721493,062
Oct 1, 20246.07006.11005.96006.00005.7914577,839
Sep 30, 20246.18006.22006.07006.08005.8686766,956
Sep 27, 20246.10006.18006.07006.17005.9555709,756
Sep 26, 20246.05006.18006.04006.13005.91691,962,875
Sep 25, 20245.94006.04005.94006.04005.8300488,082
Sep 24, 20245.90006.01505.88006.01005.8011407,823
Sep 23, 20245.86005.93005.79005.91005.7045464,168
Sep 20, 20245.94005.95005.84005.86005.65632,011,374
Sep 19, 20245.99005.99005.93005.93005.7238785,711
Sep 18, 20245.98006.03005.91005.95005.7431439,538
Sep 17, 20246.01006.04005.97505.99005.7818407,793
Sep 16, 20246.00006.03505.95006.01005.8011489,731
Sep 13, 20246.08006.08005.95005.97005.7625450,621
Sep 12, 20246.02006.07005.97006.05005.8397334,303
Sep 11, 20246.01006.01505.90005.99005.7818476,812
Sep 10, 20246.08006.10006.01006.03005.8204535,034
Sep 9, 20246.15006.15006.02006.04005.8300513,210
Sep 6, 20246.03006.23006.03006.19005.97481,012,387
Sep 5, 20246.09006.10006.03006.07005.8590508,956
Sep 4, 20246.19006.19006.06006.09005.8783519,972
Sep 3, 20246.30006.31006.20006.21005.9941445,280
Sep 2, 20246.15006.32006.12006.30006.0810853,076
Aug 30, 20246.25006.25006.11006.18005.96521,076,363
Aug 29, 20246.18006.23006.10006.23006.0134685,933
Aug 28, 20246.32006.32006.15006.18005.9652890,948
Aug 27, 2024 0.19 Dividend
Aug 27, 20246.45006.47006.27006.34006.11961,725,681
Aug 26, 20246.54006.83506.53506.70006.28372,222,604
Aug 23, 20246.04006.59006.04006.48006.07744,266,965
Aug 22, 20246.08006.08006.08006.08005.7022-
Aug 21, 20246.12006.12006.01006.08005.70221,184,038
Aug 20, 20246.20006.24006.07006.12005.7397435,833
Aug 19, 20246.15006.18006.08006.16005.7772252,470
Aug 16, 20246.11006.14006.05006.10005.7210366,329
Aug 15, 20246.05006.14006.02006.05005.6741440,630
Aug 14, 20246.15006.16005.99006.01005.6366465,791
Aug 13, 20246.10006.14006.01006.10005.7210279,267
Aug 12, 20246.08006.13006.06506.07005.6928371,551
Aug 9, 20246.03006.08505.99006.07005.6928247,476
Aug 8, 20245.99006.07505.98005.99005.6178373,354
Aug 7, 20245.88006.05005.84005.95005.5803564,627
Aug 6, 20245.85005.92005.80005.85005.4865616,781
Aug 5, 20245.97005.98005.87005.87005.50531,247,752
Aug 2, 20246.00006.09505.99006.05005.6741269,394
Aug 1, 20246.13006.17006.05006.09005.7116965,274
Jul 31, 20246.02006.16006.02006.13005.7491579,185
Jul 30, 20245.98006.05005.95005.98005.6084181,193
Jul 29, 20246.12006.12005.98006.00005.6272260,659
Jul 26, 20245.93006.00005.86005.96005.5897605,274
Jul 25, 20246.02006.02005.89005.91005.5428914,707
Jul 24, 20246.10006.12006.06006.06005.6834302,324
Jul 23, 20246.18006.18006.11006.12005.7397290,927
Jul 22, 20246.12006.16006.09006.13005.7491314,201
Jul 19, 20246.15006.17006.11006.14005.7585449,446
Jul 18, 20246.27006.32006.22006.23005.8429326,993
Jul 17, 20246.23006.24006.13006.23005.84294,394,077
Jul 16, 20246.28006.31006.09006.15005.76791,844,751
Jul 15, 20246.30006.32006.23006.25005.8616388,659
Jul 12, 20246.24006.27506.19006.25005.86161,881,026
Jul 11, 20246.21006.26006.19006.20005.8147394,266
Jul 10, 20246.16006.18006.07006.16005.7772417,177
Jul 9, 20246.18006.20006.10006.15005.7679407,946
Jul 8, 20246.23006.26006.13006.15005.7679330,536
Jul 5, 20246.23006.30006.21006.21005.8241340,075
Jul 4, 20246.29006.30006.22006.25005.8616440,769
Jul 3, 20246.27006.31006.22006.25005.8616255,557
Jul 2, 20246.21006.28006.19506.25005.8616232,818
Jul 1, 20246.24006.27006.20006.20005.8147305,805
Jun 28, 20246.34006.40006.27006.27005.8804380,081
Jun 27, 20246.21006.30506.16006.30005.9085887,808
Jun 26, 20246.37006.38006.22006.30005.9085521,578
Jun 25, 20246.37006.41006.27006.32005.92731,129,919
Jun 24, 20246.34006.46006.32006.45006.0492792,228
Jun 21, 20246.27006.32006.20006.32005.92731,880,837
Jun 20, 20246.11006.18006.08006.16005.7772796,643
Jun 19, 20246.22006.26006.13006.16005.7772481,203
Jun 18, 20246.23006.26006.17006.20005.8147403,007
Jun 17, 20246.25006.30006.17006.18005.7960621,195
Jun 14, 20246.34006.36006.20006.27005.8804527,553
Jun 13, 20246.38006.43006.31006.33005.9367323,071
Jun 12, 20246.41006.48006.33006.35005.9554554,984
Jun 11, 20246.52006.56006.40006.40006.0023706,713
Jun 7, 20246.54006.55006.49006.54006.1336441,892
Jun 6, 20246.45006.53006.43006.52006.1149400,334
Jun 5, 20246.30006.41006.30006.39005.9929446,541
Jun 4, 20246.24006.29006.22006.28005.8898407,239
Jun 3, 20246.20006.26006.18006.26005.8710423,465
May 31, 20246.11006.20006.09506.20005.81471,042,851
May 30, 20246.02006.11006.02006.07005.6928658,643
May 29, 20246.12006.16006.05006.06005.6834623,795
May 28, 20246.25006.29006.19006.20005.8147307,861
May 27, 20246.19006.31006.19006.30005.9085385,839
May 24, 20246.22006.25006.14006.16005.7772545,547
May 23, 20246.17006.35006.16006.28005.8898549,070
May 22, 20246.37006.37006.16006.19005.8054457,425
May 21, 20246.16006.37006.16006.37005.97421,201,069
May 20, 20246.18006.29006.14006.16005.7772520,241
May 17, 20246.05006.18006.05006.15005.7679384,251
May 16, 20246.12006.16006.09006.11005.7303471,884
May 15, 20246.13006.13005.98006.05005.67411,526,347
May 14, 20246.01006.10006.01006.07005.6928585,941
May 13, 20245.87006.06005.86006.02005.6459920,229
May 10, 20245.88005.90505.79505.82005.45843,020,225
May 9, 20245.97006.02005.88005.89005.5240868,995
May 8, 20246.16006.17005.99006.04005.6647786,310
May 7, 20246.05006.15005.98006.15005.7679422,028
May 6, 20246.13006.13006.00006.06005.6834473,754
May 3, 20246.14006.19006.12006.13005.7491331,929
May 2, 20246.14006.17006.11506.13005.7491530,450
May 1, 20246.19006.28006.13006.13005.7491477,592
Apr 30, 20246.32006.35006.27006.29005.8992523,825
Apr 29, 20246.14006.32006.09006.32005.9273632,036
Apr 26, 20246.22006.23006.09006.10005.7210557,355
Apr 24, 20246.24006.29006.19006.26005.87102,459,797
Apr 23, 20246.34006.34006.19006.21005.8241524,783
Waiting for permission
Allow microphone access to enable voice search

Try again.