ASX - Delayed Quote AUD

IperionX Limited (IPX.AX)

Compare
5.12
-0.08
(-1.54%)
At close: January 10 at 4:10:45 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 5.20 5.23 5.08 5.12 5.12 551,910
Jan 10, 2025 5.20 5.23 5.08 5.12 5.12 551,910
Jan 9, 2025 5.24 5.39 5.15 5.20 5.20 879,283
Jan 8, 2025 5.44 5.52 5.10 5.23 5.23 1,008,035
Jan 7, 2025 5.31 5.60 5.24 5.56 5.56 1,150,816
Jan 6, 2025 5.52 5.59 5.27 5.33 5.33 1,025,120
Jan 3, 2025 5.58 5.59 5.31 5.53 5.53 903,730
Jan 2, 2025 5.47 5.57 5.40 5.51 5.51 1,254,085
Dec 31, 2024 5.97 5.98 5.48 5.50 5.50 2,743,110
Dec 30, 2024 5.58 5.95 5.54 5.95 5.95 1,512,906
Dec 27, 2024 5.15 5.58 5.15 5.58 5.58 1,381,428
Dec 24, 2024 5.00 5.12 4.93 5.08 5.08 944,163
Dec 23, 2024 4.63 4.87 4.61 4.85 4.85 767,319
Dec 20, 2024 4.41 4.67 4.32 4.60 4.60 2,401,394
Dec 19, 2024 4.41 4.49 4.30 4.42 4.42 621,722
Dec 18, 2024 4.48 4.79 4.47 4.57 4.57 954,986
Dec 17, 2024 4.46 4.52 4.38 4.45 4.45 650,879
Dec 16, 2024 4.59 4.70 4.39 4.43 4.43 952,780
Dec 13, 2024 4.43 4.68 4.42 4.53 4.53 1,105,475
Dec 12, 2024 4.45 4.51 4.32 4.46 4.46 1,059,348
Dec 11, 2024 4.44 4.54 4.36 4.53 4.53 1,069,207
Dec 10, 2024 4.64 4.66 4.41 4.41 4.41 1,524,440
Dec 9, 2024 4.58 4.68 4.49 4.64 4.64 1,625,987
Dec 6, 2024 4.79 4.82 4.45 4.63 4.63 1,329,941
Dec 5, 2024 4.63 4.80 4.50 4.79 4.79 1,100,688
Dec 4, 2024 4.47 4.61 4.45 4.56 4.56 1,192,948
Dec 3, 2024 4.45 4.54 4.36 4.47 4.47 729,059
Dec 2, 2024 4.38 4.50 4.32 4.47 4.47 401,985
Nov 29, 2024 4.36 4.46 4.32 4.42 4.42 448,447
Nov 28, 2024 4.45 4.48 4.27 4.34 4.34 563,149
Nov 27, 2024 4.50 4.65 4.42 4.47 4.47 625,027
Nov 26, 2024 4.38 4.50 4.29 4.48 4.48 680,594
Nov 25, 2024 4.45 4.51 4.23 4.50 4.50 1,053,139
Nov 22, 2024 4.30 4.56 4.28 4.40 4.40 1,202,074
Nov 21, 2024 4.04 4.20 3.99 4.20 4.20 1,029,698
Nov 20, 2024 3.88 4.09 3.86 4.04 4.04 814,895
Nov 19, 2024 3.90 3.90 3.75 3.82 3.82 751,197
Nov 18, 2024 3.69 3.70 3.53 3.68 3.68 591,460
Nov 15, 2024 3.74 3.79 3.60 3.62 3.62 793,917
Nov 14, 2024 3.88 3.88 3.70 3.75 3.75 626,943
Nov 13, 2024 3.95 3.95 3.85 3.89 3.89 535,134
Nov 12, 2024 4.05 4.10 3.96 4.02 4.02 1,322,253
Nov 11, 2024 3.82 4.20 3.81 4.15 4.15 1,872,627
Nov 8, 2024 3.43 3.80 3.43 3.78 3.78 3,756,554
Nov 7, 2024 3.38 3.39 3.21 3.37 3.37 713,853
Nov 6, 2024 3.39 3.44 3.24 3.27 3.27 704,539
Nov 5, 2024 3.35 3.43 3.29 3.34 3.34 416,083
Nov 4, 2024 3.41 3.44 3.26 3.36 3.36 2,512,410
Nov 1, 2024 3.25 3.47 3.23 3.40 3.40 1,948,471
Oct 31, 2024 3.26 3.43 3.25 3.30 3.30 1,981,049
Oct 30, 2024 3.15 3.30 3.10 3.12 3.12 798,461
Oct 29, 2024 3.19 3.20 3.11 3.13 3.13 710,582
Oct 28, 2024 3.28 3.34 3.12 3.20 3.20 805,515
Oct 25, 2024 3.15 3.23 3.14 3.22 3.22 657,699
Oct 24, 2024 3.09 3.15 3.06 3.13 3.13 427,119
Oct 23, 2024 3.19 3.24 3.07 3.15 3.15 753,774
Oct 22, 2024 3.35 3.35 3.05 3.16 3.16 1,894,583
Oct 21, 2024 3.30 3.53 3.30 3.40 3.40 2,364,279
Oct 18, 2024 3.45 3.45 3.45 3.45 3.45 -
Oct 17, 2024 3.45 3.45 3.45 3.45 3.45 -
Oct 16, 2024 3.66 3.66 3.40 3.45 3.45 564,859
Oct 15, 2024 3.62 3.70 3.55 3.61 3.61 347,320
Oct 14, 2024 3.62 3.72 3.51 3.58 3.58 712,563
Oct 11, 2024 3.51 3.69 3.48 3.56 3.56 744,307
Oct 10, 2024 3.50 3.56 3.36 3.49 3.49 353,351
Oct 9, 2024 3.53 3.59 3.39 3.45 3.45 363,769
Oct 8, 2024 3.61 3.69 3.50 3.52 3.52 464,028
Oct 7, 2024 3.42 3.60 3.42 3.59 3.59 374,162
Oct 4, 2024 3.45 3.53 3.35 3.40 3.40 893,427
Oct 3, 2024 3.47 3.53 3.35 3.49 3.49 751,694
Oct 2, 2024 3.28 3.44 3.22 3.42 3.42 2,231,646
Oct 1, 2024 3.20 3.28 3.16 3.25 3.25 665,370
Sep 30, 2024 3.17 3.26 3.10 3.18 3.18 967,611
Sep 27, 2024 3.17 3.21 3.03 3.14 3.14 648,006
Sep 26, 2024 3.10 3.18 3.05 3.17 3.17 816,613
Sep 25, 2024 3.02 3.36 2.99 3.17 3.17 2,141,691
Sep 24, 2024 2.84 2.95 2.75 2.93 2.93 983,593
Sep 23, 2024 2.95 2.96 2.75 2.87 2.87 826,308
Sep 20, 2024 2.87 2.93 2.76 2.84 2.84 8,748,189
Sep 19, 2024 2.73 2.95 2.72 2.87 2.87 1,382,687
Sep 18, 2024 2.60 2.78 2.59 2.69 2.69 539,225
Sep 17, 2024 2.57 2.65 2.57 2.62 2.62 226,060
Sep 16, 2024 2.56 2.65 2.54 2.56 2.56 412,978
Sep 13, 2024 2.75 2.78 2.59 2.62 2.62 650,573
Sep 12, 2024 2.62 2.80 2.59 2.79 2.79 622,327
Sep 11, 2024 2.65 2.79 2.54 2.58 2.58 1,622,961
Sep 10, 2024 2.67 2.70 2.63 2.66 2.66 470,945
Sep 9, 2024 2.71 2.80 2.63 2.63 2.63 680,333
Sep 6, 2024 2.74 2.80 2.71 2.78 2.78 420,435
Sep 5, 2024 2.60 2.74 2.57 2.71 2.71 459,693
Sep 4, 2024 2.58 2.65 2.55 2.65 2.65 826,308
Sep 3, 2024 2.76 2.77 2.61 2.66 2.66 747,589
Sep 2, 2024 2.75 2.87 2.63 2.79 2.79 1,517,852
Aug 30, 2024 2.56 2.80 2.52 2.72 2.72 1,608,739
Aug 29, 2024 2.45 2.53 2.41 2.46 2.46 648,295
Aug 28, 2024 2.24 2.56 2.24 2.47 2.47 921,999
Aug 27, 2024 2.28 2.28 2.21 2.27 2.27 180,779
Aug 26, 2024 2.30 2.37 2.24 2.28 2.28 440,899
Aug 23, 2024 2.27 2.31 2.22 2.24 2.24 428,152
Aug 22, 2024 2.21 2.29 2.19 2.27 2.27 315,825
Aug 21, 2024 2.19 2.23 2.15 2.18 2.18 233,164
Aug 20, 2024 2.17 2.22 2.17 2.19 2.19 144,738
Aug 19, 2024 2.14 2.17 2.05 2.16 2.16 300,899
Aug 16, 2024 2.12 2.18 2.09 2.12 2.12 268,362
Aug 15, 2024 2.26 2.26 2.12 2.12 2.12 307,033
Aug 14, 2024 2.09 2.29 2.07 2.22 2.22 654,404
Aug 13, 2024 2.01 2.06 2.00 2.03 2.03 199,442
Aug 12, 2024 2.08 2.08 1.95 2.00 2.00 1,040,615
Aug 9, 2024 1.90 2.07 1.87 2.06 2.06 1,616,742
Aug 8, 2024 1.99 2.00 1.82 1.82 1.82 485,173
Aug 7, 2024 2.00 2.05 1.93 2.01 2.01 312,192
Aug 6, 2024 2.06 2.07 1.98 2.01 2.01 417,760
Aug 5, 2024 2.26 2.27 2.05 2.07 2.07 605,557
Aug 2, 2024 2.26 2.27 2.21 2.22 2.22 257,898
Aug 1, 2024 2.25 2.38 2.24 2.36 2.36 534,707
Jul 31, 2024 2.20 2.26 2.18 2.22 2.22 193,740
Jul 30, 2024 2.21 2.24 2.17 2.20 2.20 118,113
Jul 29, 2024 2.20 2.23 2.14 2.20 2.20 179,608
Jul 26, 2024 2.22 2.22 2.13 2.20 2.20 178,541
Jul 25, 2024 2.30 2.30 2.15 2.18 2.18 296,697
Jul 24, 2024 2.21 2.38 2.20 2.33 2.33 268,384
Jul 23, 2024 2.17 2.27 2.13 2.24 2.24 258,420
Jul 22, 2024 2.19 2.22 2.11 2.17 2.17 204,767
Jul 19, 2024 2.20 2.25 2.15 2.19 2.19 128,594
Jul 18, 2024 2.31 2.31 2.19 2.23 2.23 278,437
Jul 17, 2024 2.26 2.35 2.22 2.28 2.28 304,366
Jul 16, 2024 2.28 2.33 2.23 2.25 2.25 329,913
Jul 15, 2024 2.22 2.33 2.22 2.30 2.30 674,813
Jul 12, 2024 2.22 2.23 2.12 2.17 2.17 197,054
Jul 11, 2024 2.16 2.27 2.13 2.20 2.20 307,740
Jul 10, 2024 2.14 2.17 2.11 2.16 2.16 192,289
Jul 9, 2024 2.26 2.27 2.15 2.17 2.17 360,156
Jul 8, 2024 2.32 2.36 2.22 2.24 2.24 494,254
Jul 5, 2024 2.37 2.38 2.31 2.32 2.32 445,756
Jul 4, 2024 2.31 2.41 2.29 2.38 2.38 537,311
Jul 3, 2024 2.33 2.36 2.19 2.32 2.32 579,328
Jul 2, 2024 2.17 2.26 2.13 2.25 2.25 549,310
Jul 1, 2024 2.04 2.22 2.04 2.18 2.18 476,866
Jun 28, 2024 2.00 2.07 1.99 2.04 2.04 226,982
Jun 27, 2024 2.02 2.02 1.98 2.00 2.00 155,208
Jun 26, 2024 1.96 2.01 1.92 2.00 2.00 246,362
Jun 25, 2024 1.97 1.99 1.90 1.96 1.96 433,172
Jun 24, 2024 1.97 1.97 1.92 1.94 1.94 248,911
Jun 21, 2024 2.01 2.02 1.95 1.98 1.98 362,714
Jun 20, 2024 2.01 2.01 1.95 2.00 2.00 159,154
Jun 19, 2024 2.01 2.05 1.96 1.99 1.99 243,531
Jun 18, 2024 2.01 2.05 2.00 2.00 2.00 842,953
Jun 17, 2024 1.92 1.99 1.91 1.97 1.97 299,918
Jun 14, 2024 1.99 2.00 1.90 1.94 1.94 1,694,608
Jun 13, 2024 2.01 2.12 1.95 1.97 1.97 643,460
Jun 12, 2024 2.13 2.14 1.94 1.99 1.99 1,044,208
Jun 11, 2024 2.25 2.25 2.05 2.13 2.13 765,005
Jun 7, 2024 2.34 2.37 2.23 2.24 2.24 430,666
Jun 6, 2024 2.30 2.36 2.27 2.33 2.33 822,186
Jun 5, 2024 2.40 2.40 2.23 2.23 2.23 940,448
Jun 4, 2024 2.53 2.53 2.43 2.43 2.43 365,227
Jun 3, 2024 2.42 2.56 2.40 2.52 2.52 844,938
May 31, 2024 2.30 2.43 2.29 2.42 2.42 668,855
May 30, 2024 2.35 2.36 2.26 2.33 2.33 750,958
May 29, 2024 2.44 2.50 2.35 2.38 2.38 669,587
May 28, 2024 2.19 2.47 2.18 2.42 2.42 928,630
May 27, 2024 2.18 2.22 2.16 2.19 2.19 380,443
May 24, 2024 2.15 2.18 2.07 2.16 2.16 534,166
May 23, 2024 2.25 2.25 2.16 2.17 2.17 235,731
May 22, 2024 2.16 2.33 2.14 2.26 2.26 804,025
May 21, 2024 2.07 2.20 2.07 2.16 2.16 333,890
May 20, 2024 2.06 2.10 2.05 2.10 2.10 264,287
May 17, 2024 2.08 2.08 2.02 2.05 2.05 240,773
May 16, 2024 2.05 2.11 2.05 2.09 2.09 405,563
May 15, 2024 2.09 2.09 2.00 2.03 2.03 424,268
May 14, 2024 2.12 2.12 2.12 2.12 2.12 -
May 13, 2024 2.12 2.12 2.12 2.12 2.12 -
May 10, 2024 2.11 2.13 2.10 2.12 2.12 139,594
May 9, 2024 2.14 2.15 2.08 2.11 2.11 176,797
May 8, 2024 2.16 2.17 2.10 2.14 2.14 197,511
May 7, 2024 2.20 2.20 2.12 2.16 2.16 298,153
May 6, 2024 2.15 2.22 2.10 2.20 2.20 244,214
May 3, 2024 2.12 2.21 2.11 2.15 2.15 458,373
May 2, 2024 2.15 2.18 2.12 2.13 2.13 120,275
May 1, 2024 2.09 2.18 2.08 2.13 2.13 297,898
Apr 30, 2024 2.11 2.14 2.05 2.11 2.11 153,350
Apr 29, 2024 2.14 2.20 2.09 2.11 2.11 152,902
Apr 26, 2024 2.10 2.28 2.09 2.14 2.14 473,275
Apr 24, 2024 2.07 2.14 2.04 2.14 2.14 375,167
Apr 23, 2024 2.12 2.15 2.06 2.09 2.09 371,179
Apr 22, 2024 2.13 2.22 2.08 2.16 2.16 455,389
Apr 19, 2024 2.12 2.16 2.01 2.04 2.04 531,261
Apr 18, 2024 2.12 2.15 2.10 2.13 2.13 172,106
Apr 17, 2024 2.12 2.15 2.09 2.10 2.10 201,804
Apr 16, 2024 2.16 2.16 2.03 2.12 2.12 612,065
Apr 15, 2024 2.36 2.43 2.17 2.22 2.22 683,490
Apr 12, 2024 2.22 2.27 2.20 2.25 2.25 223,735
Apr 11, 2024 2.27 2.29 2.21 2.25 2.25 237,373
Apr 10, 2024 2.27 2.31 2.27 2.29 2.29 359,669
Apr 9, 2024 2.29 2.33 2.26 2.27 2.27 119,715
Apr 8, 2024 2.21 2.29 2.21 2.29 2.29 259,419
Apr 5, 2024 2.25 2.25 2.13 2.18 2.18 380,034
Apr 4, 2024 2.20 2.29 2.16 2.29 2.29 220,689
Apr 3, 2024 2.28 2.36 2.26 2.27 2.27 186,204
Apr 2, 2024 2.30 2.31 2.24 2.26 2.26 158,765
Mar 28, 2024 2.23 2.30 2.23 2.25 2.25 126,841
Mar 27, 2024 2.28 2.31 2.22 2.23 2.23 141,484
Mar 26, 2024 2.27 2.34 2.23 2.27 2.27 113,758
Mar 25, 2024 2.23 2.33 2.12 2.30 2.30 510,411
Mar 22, 2024 2.21 2.33 2.17 2.23 2.23 455,084
Mar 21, 2024 2.27 2.30 2.18 2.20 2.20 241,672
Mar 20, 2024 2.04 2.26 2.03 2.25 2.25 623,474
Mar 19, 2024 2.00 2.02 1.96 2.00 2.00 182,060
Mar 18, 2024 2.04 2.04 1.95 2.00 2.00 307,256
Mar 15, 2024 2.07 2.09 1.98 2.06 2.06 257,854
Mar 14, 2024 2.15 2.15 2.07 2.07 2.07 137,843
Mar 13, 2024 2.19 2.19 2.06 2.15 2.15 260,223
Mar 12, 2024 2.23 2.23 2.16 2.19 2.19 153,855
Mar 11, 2024 2.28 2.28 2.20 2.23 2.23 188,042
Mar 8, 2024 2.21 2.30 2.20 2.26 2.26 213,347
Mar 7, 2024 2.13 2.25 2.13 2.21 2.21 270,114
Mar 6, 2024 2.18 2.20 2.09 2.13 2.13 247,429
Mar 5, 2024 2.17 2.25 2.14 2.16 2.16 212,072
Mar 4, 2024 2.20 2.32 2.16 2.17 2.17 537,514
Mar 1, 2024 2.29 2.31 2.25 2.29 2.29 277,321
Feb 29, 2024 2.29 2.32 2.25 2.30 2.30 283,676
Feb 28, 2024 2.34 2.34 2.25 2.27 2.27 202,555
Feb 27, 2024 2.30 2.34 2.23 2.31 2.31 232,472
Feb 26, 2024 2.30 2.33 2.22 2.29 2.29 466,993
Feb 23, 2024 2.15 2.25 2.14 2.22 2.22 352,179
Feb 22, 2024 2.20 2.24 2.15 2.20 2.20 167,137
Feb 21, 2024 2.20 2.25 2.02 2.22 2.22 507,249
Feb 20, 2024 2.14 2.20 2.11 2.13 2.13 200,802
Feb 19, 2024 2.33 2.33 2.15 2.16 2.16 602,481
Feb 16, 2024 2.45 2.47 2.30 2.42 2.42 1,538,648
Feb 15, 2024 2.05 2.24 2.05 2.23 2.23 1,468,280
Feb 14, 2024 1.86 1.94 1.76 1.93 1.93 343,707
Feb 13, 2024 1.89 1.90 1.84 1.86 1.86 174,948
Feb 12, 2024 1.86 1.91 1.81 1.90 1.90 368,463
Feb 9, 2024 1.84 1.87 1.82 1.87 1.87 178,109
Feb 8, 2024 1.86 1.86 1.77 1.84 1.84 128,494
Feb 7, 2024 1.85 1.90 1.84 1.87 1.87 389,595
Feb 6, 2024 1.83 1.84 1.75 1.84 1.84 290,542
Feb 5, 2024 1.81 1.82 1.73 1.79 1.79 237,246
Feb 2, 2024 1.78 1.83 1.77 1.82 1.82 271,764
Feb 1, 2024 1.80 1.82 1.75 1.78 1.78 239,263
Jan 31, 2024 1.85 1.85 1.76 1.82 1.82 201,311
Jan 30, 2024 1.78 1.88 1.78 1.87 1.87 641,610
Jan 29, 2024 1.70 1.75 1.63 1.74 1.74 355,104
Jan 25, 2024 1.63 1.70 1.61 1.66 1.66 206,333
Jan 24, 2024 1.66 1.68 1.58 1.66 1.66 311,502
Jan 23, 2024 1.56 1.69 1.56 1.68 1.68 315,573
Jan 22, 2024 1.72 1.75 1.57 1.61 1.61 574,632
Jan 19, 2024 1.67 1.67 1.57 1.64 1.64 453,977
Jan 18, 2024 1.58 1.70 1.57 1.70 1.70 473,986
Jan 17, 2024 1.49 1.58 1.49 1.55 1.55 238,115
Jan 16, 2024 1.50 1.50 1.46 1.47 1.47 73,890
Jan 15, 2024 1.51 1.51 1.48 1.50 1.50 84,161
Jan 12, 2024 1.48 1.52 1.48 1.50 1.50 74,423
Jan 11, 2024 1.42 1.50 1.42 1.48 1.48 139,441
Jan 10, 2024 1.43 1.44 1.38 1.42 1.42 61,148

Related Tickers

GCM.AX Green Critical Minerals Limited
0.0190
+5.56%
 
ARN.AX Aldoro Resources Limited
0.3000
+3.45%
 
NVA.AX Nova Minerals Limited
0.3750
-7.41%
 
EMN.AX Euro Manganese Inc.
0.0310
+3.33%
 
DVP.AX Develop Global Limited
2.3800
+2.15%
 
TMG.AX Trigg Minerals Limited
0.0550
+5.77%
 
PRN.AX Perenti Limited
1.4000
0.00%
 
QM3.BE Nova Minerals Ltd
0.2190
-4.37%
 
LTR.AX Liontown Resources Limited
0.5550
-0.89%
 
NGX.AX NGX Limited
0.1750
0.00%