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 )

14.21 -1.42 (-9.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2022 4.850 4.850 4.650 4.650 2,114 -0.01(-0.21%)
Oct 28, 2022 4.800 4.850 4.660 4.660 2,958 +0.06(+1.30%)
Oct 27, 2022 5.100 5.100 4.600 4.600 7,745 -0.32(-6.50%)
Oct 26, 2022 5.000 5.000 4.792 4.920 8,944 -0.29(-5.57%)
Oct 25, 2022 4.500 5.388 4.310 5.210 8,023 +0.63(+13.81%)
Oct 24, 2022 5.000 5.000 4.410 4.578 9,516 -0.42(-8.44%)
Oct 21, 2022 5.020 5.020 4.660 5.000 10,201 +0.20(+4.17%)
Oct 20, 2022 5.050 5.096 4.800 4.800 10,505 -0.25(-4.95%)
Oct 19, 2022 5.290 5.820 5.050 5.050 8,193 -0.23(-4.35%)
Oct 18, 2022 5.280 5.500 5.280 5.280 3,345 +0.17(+3.24%)
Oct 17, 2022 5.300 5.400 5.114 5.114 5,085 +0.11(+2.28%)
Oct 14, 2022 5.250 5.250 5.000 5.000 691 -0.56(-10.04%)
Oct 13, 2022 5.558 5.558 5.558 5.558 227 +0.32(+6.04%)
Oct 12, 2022 5.205 5.241 5.205 5.241 463 -0.11(-2.03%)
Oct 11, 2022 5.020 5.590 5.020 5.350 3,295 -0.30(-5.38%)
Oct 10, 2022 6.050 6.050 5.230 5.654 2,011 +0.44(+8.52%)
Oct 07, 2022 5.355 5.355 5.210 5.210 1,176 -0.29(-5.27%)
Oct 06, 2022 5.600 5.600 5.500 5.500 809 -0.18(-3.17%)
Oct 05, 2022 5.810 5.810 5.580 5.680 2,178 -0.05(-0.87%)
Oct 04, 2022 5.882 5.882 5.730 5.730 1,427 -0.25(-4.18%)
Oct 03, 2022 5.830 6.380 5.800 5.980 1,374 +0.18(+3.10%)
Sep 30, 2022 5.870 6.460 5.600 5.800 5,581 +0.23(+4.13%)
Sep 29, 2022 5.520 5.600 5.520 5.570 1,651 -0.18(-3.13%)
Sep 28, 2022 5.890 6.341 5.700 5.750 17,224 -0.15(-2.54%)
Sep 27, 2022 5.980 5.980 5.900 5.900 389 +0.30(+5.36%)
Sep 26, 2022 6.050 6.050 5.600 5.600 2,456 -0.60(-9.68%)
Sep 23, 2022 6.470 6.480 6.200 6.200 1,882 -0.07(-1.12%)
Sep 22, 2022 6.510 6.550 6.270 6.270 3,937 -0.23(-3.54%)
Sep 21, 2022 6.640 6.700 6.500 6.500 2,492 -0.20(-2.99%)
Sep 20, 2022 6.705 6.823 6.610 6.700 7,212 +0.10(+1.52%)
Sep 19, 2022 6.737 6.995 6.440 6.600 7,838 +0.10(+1.54%)
Sep 16, 2022 6.600 6.690 6.270 6.500 10,098 -0.10(-1.52%)
Sep 15, 2022 6.454 6.800 6.400 6.600 6,859 +0.15(+2.33%)
Sep 14, 2022 6.060 6.660 6.060 6.450 3,115 +0.25(+4.03%)
Sep 13, 2022 6.520 6.520 6.170 6.200 19,838 -0.60(-8.82%)
Sep 12, 2022 7.200 7.200 6.440 6.800 27,885 -0.50(-6.85%)
Sep 09, 2022 6.480 8.440 6.480 7.300 74,707 +1.06(+16.99%)
Sep 08, 2022 6.670 6.670 6.230 6.240 24,710 -0.26(-4.00%)
Sep 02, 2022 6.500 0 -0.33(-4.76%)
Sep 01, 2022 7.000 7.011 6.600 6.825 8,727 -0.08(-1.23%)
Aug 31, 2022 7.230 7.230 6.800 6.910 16,121 -0.34(-4.69%)
Aug 30, 2022 6.800 7.250 6.710 7.250 22,304 +0.41(+5.99%)
Aug 29, 2022 7.410 7.500 6.840 6.840 6,924 -0.37(-5.13%)
Aug 26, 2022 7.350 7.490 7.190 7.210 5,390 +0.02(+0.28%)
Aug 25, 2022 7.090 7.244 7.000 7.190 4,498 +0.19(+2.71%)
Aug 24, 2022 6.940 7.100 6.940 7.000 4,391 +0.29(+4.32%)
Aug 23, 2022 6.568 7.100 6.568 6.710 9,287 -0.23(-3.31%)
Aug 22, 2022 7.250 7.250 6.550 6.940 11,703 -0.31(-4.28%)
Aug 19, 2022 6.940 7.250 6.900 7.250 7,006 +0.21(+2.98%)
Aug 18, 2022 7.130 7.216 6.500 7.040 7,056 -0.34(-4.61%)
Aug 17, 2022 7.500 7.500 7.100 7.380 26,950 -0.03(-0.40%)
Aug 16, 2022 7.200 7.500 7.032 7.410 24,862 +0.51(+7.39%)
Aug 15, 2022 7.200 7.200 6.625 6.900 24,800 -0.40(-5.48%)
Aug 12, 2022 6.900 7.990 6.300 7.300 41,348 +0.94(+14.78%)
Aug 11, 2022 6.150 6.736 6.060 6.360 11,346 +0.21(+3.41%)
Aug 10, 2022 6.455 6.455 5.600 6.150 9,088 +0.95(+18.27%)
Aug 09, 2022 5.400 5.550 5.200 5.200 3,818 +0.05(+0.97%)
Aug 08, 2022 5.250 5.300 5.110 5.150 12,864 +0.14(+2.79%)
Aug 05, 2022 5.200 5.570 5.010 5.010 30,029 +0.07(+1.42%)
Aug 04, 2022 5.100 5.100 4.940 4.940 7,326 -0.16(-3.14%)
Aug 03, 2022 5.100 5.100 5.100 5.100 653 +0.10(+2.00%)
Aug 02, 2022 5.300 5.300 5.000 5.000 4,888 -0.40(-7.41%)
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.