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 )

13.73 -0.16 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 14.95 15.18 14.89 15.00 26,073 +0.05(+0.33%)
Feb 28, 2024 15.30 15.50 14.75 14.95 32,113 -0.17(-1.12%)
Feb 27, 2024 15.31 15.75 15.12 15.12 17,507 -0.19(-1.24%)
Feb 26, 2024 15.80 16.01 14.93 15.31 36,845 +0.06(+0.39%)
Feb 23, 2024 15.25 15.78 14.29 15.25 65,226 +0.54(+3.71%)
Feb 22, 2024 15.06 15.25 14.50 14.71 27,007 -0.29(-1.97%)
Feb 21, 2024 14.34 15.25 14.34 15.00 29,395 +0.38(+2.60%)
Feb 20, 2024 15.00 15.50 14.00 14.62 61,222 -0.48(-3.18%)
Feb 16, 2024 15.88 16.50 14.64 15.10 107,971 -0.60(-3.82%)
Feb 15, 2024 14.00 15.87 14.00 15.70 91,504 +2.20(+16.30%)
Feb 14, 2024 12.29 13.93 12.28 13.50 93,080 +1.28(+10.47%)
Feb 13, 2024 12.50 12.50 12.00 12.22 16,581 +0.17(+1.41%)
Feb 12, 2024 12.35 12.35 12.00 12.05 15,838 -0.23(-1.87%)
Feb 09, 2024 12.23 12.29 12.17 12.28 27,591 -0.02(-0.16%)
Feb 08, 2024 12.34 12.35 12.11 12.30 29,038 +0.05(+0.41%)
Feb 07, 2024 12.24 12.36 12.20 12.25 30,372 +0.05(+0.41%)
Feb 06, 2024 12.19 12.37 11.97 12.20 22,248 -0.05(-0.41%)
Feb 05, 2024 12.10 12.25 11.91 12.25 46,756 +0.25(+2.08%)
Feb 02, 2024 11.82 12.15 11.79 12.00 23,053 +0.26(+2.21%)
Feb 01, 2024 12.00 12.17 11.74 11.74 28,125 -0.41(-3.37%)
Jan 31, 2024 11.85 12.15 11.50 12.15 30,322 +0.16(+1.33%)
Jan 30, 2024 11.91 12.25 11.82 11.99 21,906 -0.24(-1.96%)
Jan 29, 2024 12.24 12.24 11.70 12.23 66,929 +0.45(+3.82%)
Jan 26, 2024 11.38 12.49 11.25 11.78 52,654 +0.40(+3.56%)
Jan 25, 2024 10.69 11.40 10.55 11.38 15,600 +0.47(+4.36%)
Jan 24, 2024 11.03 11.03 10.00 10.90 518,070 -0.17(-1.54%)
Jan 23, 2024 11.00 11.29 10.70 11.07 20,211 +0.19(+1.70%)
Jan 22, 2024 11.15 11.33 10.80 10.88 37,990 -0.45(-3.97%)
Jan 19, 2024 10.99 11.50 10.77 11.34 47,502 +0.28(+2.58%)
Jan 18, 2024 10.61 11.05 10.50 11.05 48,096 +0.65(+6.25%)
Jan 17, 2024 10.15 10.50 10.01 10.40 41,942 +0.32(+3.17%)
Jan 16, 2024 9.950 10.14 9.860 10.08 17,045 +0.16(+1.61%)
Jan 12, 2024 10.00 10.10 9.602 9.920 26,490 +0.01(+0.10%)
Jan 11, 2024 9.820 9.910 9.707 9.910 8,235 +0.16(+1.64%)
Jan 10, 2024 9.650 10.15 9.540 9.750 52,904 +0.23(+2.42%)
Jan 09, 2024 9.600 9.800 9.500 9.520 4,448 -0.15(-1.55%)
Jan 08, 2024 9.710 9.800 9.460 9.670 6,302 -0.08(-0.82%)
Jan 05, 2024 9.440 9.800 9.440 9.750 18,813 +0.25(+2.63%)
Jan 04, 2024 9.600 9.600 9.500 9.500 8,794 -0.05(-0.52%)
Jan 03, 2024 9.450 9.600 9.337 9.550 21,595 +0.11(+1.17%)
Jan 02, 2024 9.400 9.440 9.260 9.440 13,739 +0.18(+1.94%)
Dec 29, 2023 9.360 9.400 9.260 9.260 4,474 -0.08(-0.86%)
Dec 28, 2023 9.110 9.360 9.110 9.340 5,431 +0.08(+0.86%)
Dec 27, 2023 9.360 9.380 9.250 9.260 5,658 -0.12(-1.33%)
Dec 26, 2023 9.300 9.397 9.180 9.385 20,715 +0.08(+0.91%)
Dec 22, 2023 9.090 9.300 9.090 9.300 17,167 +0.24(+2.65%)
Dec 21, 2023 8.960 9.200 8.960 9.060 19,448 +0.13(+1.46%)
Dec 20, 2023 8.798 9.100 8.798 8.930 21,018 -0.09(-1.00%)
Dec 19, 2023 8.990 9.100 8.980 9.020 14,016 +0.00(+0.00%)
Dec 18, 2023 9.040 9.050 8.890 9.020 5,643 +0.12(+1.35%)
Dec 15, 2023 9.010 9.088 8.900 8.900 9,151 -0.08(-0.89%)
Dec 14, 2023 8.800 9.050 8.680 8.980 22,876 +0.36(+4.18%)
Dec 13, 2023 8.690 8.880 8.590 8.620 8,943 -0.26(-2.93%)
Dec 12, 2023 8.820 8.900 8.632 8.880 14,607 +0.22(+2.54%)
Dec 11, 2023 8.790 8.790 8.530 8.660 11,374 -0.22(-2.48%)
Dec 08, 2023 8.780 8.930 8.780 8.880 7,227 +0.26(+3.02%)
Dec 07, 2023 8.990 8.990 8.610 8.620 12,532 -0.23(-2.60%)
Dec 06, 2023 9.050 9.050 8.710 8.850 2,012 +0.19(+2.19%)
Dec 05, 2023 9.140 9.140 8.660 8.660 11,536 -0.38(-4.15%)
Dec 04, 2023 9.200 9.200 9.010 9.035 10,120 -0.11(-1.15%)
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.