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

ASX - Delayed Quote AUD

Impact Minerals Limited (IPT.AX)

Compare
0.0050
0.0000
(0.00%)
At close: April 11 at 11:00:31 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.00500.00500.00500.00500.00503,620,942
Apr 10, 20250.00500.00500.00450.00500.005016,198,691
Apr 9, 20250.00400.00450.00400.00400.00401,889,811
Apr 8, 20250.00500.00500.00400.00400.00403,573,495
Apr 7, 20250.00500.00500.00350.00400.004024,506,340
Apr 4, 20250.00600.00600.00500.00500.00501,871,516
Apr 3, 20250.00600.00600.00500.00500.00502,324,057
Apr 2, 20250.00500.00550.00500.00500.005015,828,309
Apr 1, 20250.00500.00550.00500.00500.00509,090,009
Mar 31, 20250.00600.00600.00500.00500.00505,805,086
Mar 28, 20250.00600.00600.00550.00600.00608,911,802
Mar 27, 20250.00600.00600.00600.00600.0060450,000
Mar 26, 20250.00700.00700.00700.00700.00701,096,282
Mar 25, 20250.00600.00700.00600.00700.0070218,683
Mar 24, 20250.00600.00600.00600.00600.0060503,102
Mar 21, 20250.00600.00650.00600.00600.00607,240,086
Mar 20, 20250.00600.00650.00600.00600.00604,995,273
Mar 19, 20250.00600.00700.00600.00650.0065176,687
Mar 18, 20250.00700.00700.00600.00600.00602,292,273
Mar 17, 20250.00700.00800.00600.00600.00603,811,884
Mar 14, 20250.00700.00700.00600.00700.00701,560,201
Mar 13, 20250.00700.00700.00700.00700.0070615,500
Mar 12, 20250.00700.00700.00700.00700.00702,818,800
Mar 11, 20250.00750.00800.00700.00750.0075355,203
Mar 10, 20250.00700.00800.00700.00700.00702,603,756
Mar 7, 20250.00700.00700.00700.00700.00701,035,309
Mar 6, 20250.00700.00700.00700.00700.0070652,277
Mar 5, 20250.00800.00800.00700.00700.00702,641,224
Mar 4, 20250.00800.00800.00600.00700.00702,525,661
Mar 3, 20250.00660.00760.00660.00760.007612,124,523
Feb 28, 20250.00850.00900.00660.00660.006614,168,959
Feb 27, 20250.00850.00850.00850.00850.00852,742,352
Feb 26, 20250.00850.00850.00850.00850.0085749,999
Feb 25, 20250.00940.00940.00850.00850.00851,502,127
Feb 24, 20250.00940.00940.00940.00940.0094107,047
Feb 21, 20250.01000.01000.01000.01000.010040,000
Feb 20, 20250.00950.01000.00950.00950.0095293,846
Feb 19, 20250.01000.01000.00950.01000.0100131,048
Feb 18, 20250.01000.01000.00950.00950.0095657,866
Feb 17, 20250.01000.01100.01000.01000.01002,997,753
Feb 14, 20250.01000.01000.01000.01000.0100537,689
Feb 13, 20250.01000.01000.01000.01000.0100982,860
Feb 12, 20250.01000.01000.01000.01000.0100815,207
Feb 11, 20250.01000.01050.01000.01000.01004,333,210
Feb 10, 20250.01100.01100.01000.01000.0100110,000
Feb 7, 20250.01000.01100.01000.01100.01101,122,216
Feb 6, 20250.01000.01000.00900.01000.01002,148,206
Feb 5, 20250.01000.01000.01000.01000.01003,599,645
Feb 4, 20250.01100.01100.01000.01000.010032,486
Feb 3, 20250.01050.01100.01050.01100.0110810,480
Jan 31, 20250.01100.01100.01000.01100.01102,460,909
Jan 30, 20250.01100.01100.01100.01100.01103,747,201
Jan 29, 20250.01100.01100.01100.01100.01108,101
Jan 28, 20250.01200.01200.01100.01100.0110750,660
Jan 24, 20250.01200.01200.01150.01150.0115257,140
Jan 23, 20250.01100.01100.01100.01100.0110830,834
Jan 22, 20250.01100.01100.01100.01100.01101,624,785
Jan 21, 20250.01100.01100.01100.01100.011095,250
Jan 20, 20250.01150.01150.01150.01150.0115-
Jan 17, 20250.01200.01200.01150.01150.0115278,086
Jan 16, 20250.01150.01200.01150.01200.012095,474
Jan 15, 20250.01100.01100.01100.01100.011033,400
Jan 14, 20250.01100.01150.01100.01150.0115269,171
Jan 13, 20250.01200.01200.01100.01100.0110294,539
Jan 10, 20250.01100.01100.01100.01100.0110712,150
Jan 9, 20250.01200.01200.01200.01200.0120321,427
Jan 8, 20250.01000.01200.01000.01200.01203,436,167
Jan 7, 20250.01000.01100.01000.01050.0105602,773
Jan 6, 20250.01050.01100.01000.01000.01001,381,632
Jan 3, 20250.01000.01100.01000.01050.0105387,426
Jan 2, 20250.01000.01000.01000.01000.010063,972
Dec 31, 20240.01000.01000.01000.01000.0100355,000
Dec 30, 20240.01050.01050.01000.01000.0100135,528
Dec 27, 20240.01100.01100.01050.01050.0105854,650
Dec 24, 20240.01050.01050.01050.01050.0105200,000
Dec 23, 20240.01000.01000.01000.01000.0100233,841
Dec 20, 20240.01000.01000.01000.01000.01001,017,000
Dec 19, 20240.01100.01100.01000.01050.0105470,887
Dec 18, 20240.01000.01050.01000.01000.0100218,059
Dec 17, 20240.01000.01000.01000.01000.01002,377,001
Dec 16, 20240.01000.01100.01000.01000.01001,096,511
Dec 13, 20240.01100.01100.01000.01000.01003,158,981
Dec 12, 20240.01100.01100.01100.01100.011011,743,738
Dec 11, 20240.01200.01200.01100.01100.0110373,869
Dec 10, 20240.01100.01150.01100.01100.01103,381,695
Dec 9, 20240.01100.01150.01100.01150.0115684,971
Dec 6, 20240.01100.01100.01100.01100.0110164,223
Dec 5, 20240.01150.01150.01150.01150.01156,844
Dec 4, 20240.01100.01100.01100.01100.01101,321,527
Dec 3, 20240.01100.01200.01100.01100.0110781,168
Dec 2, 20240.01200.01200.01100.01100.01101,509,808
Nov 29, 20240.01200.01200.01100.01200.0120715,546
Nov 28, 20240.01100.01100.01100.01100.0110353,110
Nov 27, 20240.01200.01200.01100.01100.0110968,466
Nov 26, 20240.01200.01300.01200.01300.01301,777,733
Nov 25, 20240.01200.01250.01200.01200.01202,353,442
Nov 22, 20240.01200.01300.01200.01200.01201,300,283
Nov 21, 20240.01200.01300.01200.01300.01301,051,401
Nov 20, 20240.01200.01200.01200.01200.0120550,912
Nov 19, 20240.01200.01300.01150.01200.01205,460,674
Nov 18, 20240.01200.01300.01100.01100.01101,225,791
Nov 15, 20240.01200.01250.01200.01200.012010,079,754
Nov 14, 20240.01200.01200.01200.01200.0120588,461
Nov 13, 20240.01200.01200.01200.01200.0120642,142
Nov 12, 20240.01300.01300.01200.01200.01201,716,629
Nov 11, 20240.01300.01300.01200.01200.01201,631,372
Nov 8, 20240.01200.01200.01200.01200.0120-
Nov 7, 20240.01300.01300.01200.01200.0120355,357
Nov 6, 20240.01300.01300.01200.01200.01201,505,000
Nov 5, 20240.01300.01300.01300.01300.0130-
Nov 4, 20240.01250.01300.01250.01300.0130753,384
Nov 1, 20240.01300.01300.01250.01250.0125664,661
Oct 31, 20240.01300.01300.01200.01200.0120971,013
Oct 30, 20240.01300.01300.01250.01250.0125448,331
Oct 29, 20240.01300.01300.01300.01300.01302,628,963
Oct 28, 20240.01400.01400.01300.01300.01301,101,697
Oct 25, 20240.01300.01400.01300.01300.01303,073,941
Oct 24, 20240.01300.01300.01300.01300.01302,238,691
Oct 23, 20240.01400.01400.01300.01300.01302,677,661
Oct 22, 20240.01300.01300.01200.01300.013011,488,949
Oct 21, 20240.01300.01300.01100.01200.01209,542,000
Oct 18, 20240.01200.01300.01200.01200.0120943,883
Oct 17, 20240.01200.01250.01200.01200.01201,031,398
Oct 16, 20240.01300.01300.01200.01200.01206,301,052
Oct 15, 20240.01300.01300.01200.01200.0120705,179
Oct 14, 20240.01200.01200.01200.01200.0120445,554
Oct 11, 20240.01250.01250.01250.01250.012511,384
Oct 10, 20240.01300.01300.01200.01200.0120793,975
Oct 9, 20240.01300.01300.01200.01200.01201,853,435
Oct 8, 20240.01200.01250.01200.01200.01202,149,675
Oct 7, 20240.01200.01200.01200.01200.012051,249
Oct 4, 20240.01300.01300.01250.01250.01251,345,793
Oct 3, 20240.01300.01350.01300.01300.01302,726,810
Oct 2, 20240.01300.01300.01300.01300.0130795,484
Oct 1, 20240.01300.01400.01300.01400.0140726,467
Sep 30, 20240.01400.01400.01300.01300.0130744,472
Sep 27, 20240.01300.01300.01300.01300.0130500,000
Sep 26, 20240.01400.01400.01300.01300.0130971,854
Sep 25, 20240.01400.01400.01400.01400.01401,373,329
Sep 24, 20240.01400.01400.01300.01300.01303,361,196
Sep 23, 20240.01300.01400.01300.01300.01303,478,202
Sep 20, 20240.01300.01300.01200.01200.01202,763,372
Sep 19, 20240.01300.01300.01200.01300.0130562,871
Sep 18, 20240.01200.01200.01200.01200.01202,252,817
Sep 17, 20240.01200.01200.01200.01200.01205,435,433
Sep 16, 20240.01300.01300.01200.01200.01203,211,990
Sep 13, 20240.01300.01300.01200.01300.01301,567,519
Sep 12, 20240.01300.01300.01200.01300.0130295,110
Sep 11, 20240.01400.01400.01200.01300.0130196,662
Sep 10, 20240.01300.01300.01300.01300.0130784,645
Sep 9, 20240.01300.01300.01300.01300.01301,360,057
Sep 6, 20240.01200.01250.01200.01250.0125384,876
Sep 5, 20240.01200.01300.01200.01200.0120934,030
Sep 4, 20240.01300.01300.01300.01300.01306,491,047
Sep 3, 20240.01300.01300.01300.01300.0130393,720
Sep 2, 20240.01300.01400.01300.01400.0140203,501
Aug 30, 20240.01300.01400.01300.01400.01401,658,439
Aug 29, 20240.01400.01400.01400.01400.0140-
Aug 28, 20240.01500.01500.01400.01400.01401,707,953
Aug 27, 20240.01300.01500.01300.01500.01503,973,497
Aug 26, 20240.01400.01400.01300.01300.0130862,886
Aug 23, 20240.01300.01400.01300.01400.01401,720,142
Aug 22, 20240.01300.01300.01300.01300.01301,000,100
Aug 21, 20240.01300.01350.01300.01350.0135961,000
Aug 20, 20240.01400.01400.01300.01300.01302,204,687
Aug 19, 20240.01400.01400.01350.01400.01403,405,511
Aug 16, 20240.01400.01400.01300.01400.01401,290,022
Aug 15, 20240.01400.01400.01300.01350.0135741,365
Aug 14, 20240.01400.01400.01300.01300.01301,677,635
Aug 13, 20240.01400.01400.01300.01400.01401,567,945
Aug 12, 20240.01400.01400.01300.01300.0130700,701
Aug 9, 20240.01400.01400.01400.01400.0140121,655
Aug 8, 20240.01400.01400.01300.01400.01401,200,000
Aug 7, 20240.01400.01400.01300.01400.01401,244,951
Aug 6, 20240.01400.01400.01350.01400.01402,235,253
Aug 5, 20240.01400.01400.01400.01400.01404,940,033
Aug 2, 20240.01400.01450.01400.01400.0140522,500
Aug 1, 20240.01600.01600.01400.01450.0145690,048
Jul 31, 20240.01600.01600.01500.01600.01603,362,521
Jul 30, 20240.01600.01600.01600.01600.0160293,786
Jul 29, 20240.01600.01700.01600.01700.01702,710,073
Jul 26, 20240.01500.01600.01500.01600.01604,275,838
Jul 25, 20240.01500.01500.01500.01500.0150187,881
Jul 24, 20240.01500.01500.01400.01450.01454,076,529
Jul 23, 20240.01500.01500.01500.01500.0150-
Jul 22, 20240.01500.01500.01500.01500.0150366,353
Jul 19, 20240.01600.01600.01500.01500.01501,122,525
Jul 18, 20240.01550.01600.01550.01600.0160988,880
Jul 17, 20240.01600.01600.01550.01550.0155261,489
Jul 16, 20240.01500.01550.01500.01550.0155292,999
Jul 15, 20240.01700.01700.01500.01500.01501,107,246
Jul 12, 20240.01500.01600.01500.01600.0160926,062
Jul 11, 20240.01500.01600.01400.01600.01607,013,159
Jul 10, 20240.01400.01500.01400.01400.01402,090,584
Jul 9, 20240.01500.01500.01400.01500.01501,909,427
Jul 8, 20240.01600.01600.01500.01500.0150758,939
Jul 5, 20240.01500.01600.01500.01500.0150526,533
Jul 4, 20240.01500.01600.01500.01500.015070,472
Jul 3, 20240.01500.01550.01500.01500.01503,844,783
Jul 2, 20240.01500.01600.01500.01600.01601,574,682
Jul 1, 20240.01500.01500.01500.01500.01501,335,736
Jun 28, 20240.01500.01500.01400.01500.01502,196,174
Jun 27, 20240.01500.01600.01500.01500.01501,575,374
Jun 26, 20240.01500.01500.01400.01500.01507,240,557
Jun 25, 20240.01700.01700.01450.01500.015014,377,563
Jun 24, 20240.01600.01700.01500.01600.01602,847,269
Jun 21, 20240.01600.01600.01600.01600.01605,875,130
Jun 20, 20240.01600.01700.01600.01700.01702,418,061
Jun 19, 20240.01650.01650.01600.01600.0160894,270
Jun 18, 20240.01700.01700.01600.01700.0170270,250
Jun 17, 20240.01700.01700.01600.01700.01701,968,260
Jun 14, 20240.01700.01700.01600.01600.0160912,499
Jun 13, 20240.01850.01850.01600.01600.01605,129,734
Jun 12, 20240.01800.01900.01800.01900.0190479,795
Jun 11, 20240.01900.01900.01800.01900.01903,432,402
Jun 7, 20240.01800.01900.01800.01900.01901,458,538
Jun 6, 20240.01900.01900.01800.01800.0180503,009
Jun 5, 20240.01900.01900.01800.01900.01901,242,862
Jun 4, 20240.01900.02000.01900.01900.01901,760,452
Jun 3, 20240.02000.02000.01850.02000.02002,275,718
May 31, 20240.01900.02000.01800.02000.02005,034,035
May 30, 20240.02000.02000.01800.01900.01903,528,805
May 29, 20240.01900.02000.01900.01900.01906,608,608
May 28, 20240.01900.01900.01800.01850.01851,714,332
May 27, 20240.01900.01950.01900.01900.01902,568,289
May 24, 20240.01900.01950.01900.01900.01904,663,113
May 23, 20240.02000.02050.02000.02000.020010,433,487
May 22, 20240.02100.02200.02100.02100.02103,615,245
May 21, 20240.02300.02300.02100.02200.02203,125,177
May 20, 20240.02400.02400.02200.02300.02303,919,618
May 17, 20240.02000.02600.02000.02300.023021,897,683
May 16, 20240.02200.02200.02200.02200.0220-
May 15, 20240.02200.02200.02200.02200.0220-
May 14, 20240.02200.02200.02100.02200.02202,643,606
May 13, 20240.02200.02200.02100.02100.02101,877,736
May 10, 20240.02200.02200.02150.02200.0220900,562
May 9, 20240.02300.02400.02200.02200.02202,393,949
May 8, 20240.02400.02400.02200.02400.02408,787,605
May 7, 20240.02300.02400.02300.02400.02403,945,950
May 6, 20240.02200.02400.02100.02300.023018,192,885
May 3, 20240.02000.02200.02000.02200.022013,955,581
May 2, 20240.01900.02000.01800.02000.02004,410,439
May 1, 20240.01800.01900.01800.01900.01902,865,555
Apr 30, 20240.02000.02000.01800.01900.01901,304,639
Apr 29, 20240.01900.02000.01900.02000.02002,913,840
Apr 26, 20240.02000.02000.01900.01900.01904,761,222
Apr 24, 20240.02100.02200.02000.02000.02003,656,769
Apr 23, 20240.02100.02100.02000.02100.02102,301,162
Apr 22, 20240.02000.02200.02000.02100.02104,420,707
Apr 19, 20240.02100.02200.02000.02000.02009,280,913
Apr 18, 20240.02000.02100.01900.02000.020013,845,761
Apr 17, 20240.01800.02000.01800.02000.020019,223,780
Apr 16, 20240.01700.01800.01700.01800.018016,151,835
Apr 15, 20240.01600.01700.01500.01700.017012,862,423
Apr 12, 20240.01600.01700.01550.01600.016010,475,318
Apr 11, 20240.01500.01600.01450.01600.01602,742,494

Related Tickers

GES.AX Genesis Resources Limited
0.0060
0.00%
 
GTE.AX Great Western Exploration Limited
0.0200
-4.76%
 
HLX.AX Helix Resources Limited
0.0020
0.00%
 
SPQ.AX Superior Resources Limited
0.0040
-20.00%
 
CCM.AX Cadoux Limited
0.0550
0.00%
 
GCM.AX Green Critical Minerals Limited
0.0080
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%