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 )

14.44 -1.19 (-7.61%)
Streaming Delayed Price Updated: 2:02 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 (%)
Dec 29, 2022 4.725 111 +0.07(+1.61%)
Dec 28, 2022 4.800 4.831 4.450 4.650 6,347 -0.05(-1.06%)
Dec 27, 2022 5.240 5.240 4.700 4.700 2,046 -0.35(-6.93%)
Dec 23, 2022 4.650 5.050 4.650 5.050 1,634 +0.39(+8.48%)
Dec 22, 2022 4.770 4.770 4.655 4.655 2,198 -0.14(-3.01%)
Dec 21, 2022 5.000 5.130 4.800 4.800 4,868 -0.08(-1.64%)
Dec 20, 2022 5.000 5.000 4.880 4.880 1,574 -0.21(-4.13%)
Dec 16, 2022 5.090 18 -0.01(-0.20%)
Dec 15, 2022 5.100 5.100 5.100 5.100 176 +0.00(+0.00%)
Dec 14, 2022 4.900 5.250 4.900 5.100 2,063 +0.30(+6.25%)
Dec 13, 2022 5.040 5.140 4.800 4.800 6,550 -0.50(-9.43%)
Dec 09, 2022 5.300 124 +0.18(+3.51%)
Dec 08, 2022 5.150 5.160 5.120 5.120 1,848 -0.04(-0.78%)
Dec 06, 2022 5.160 85 -0.46(-8.19%)
Dec 05, 2022 5.620 5.620 5.620 5.620 567 -0.09(-1.50%)
Dec 02, 2022 5.705 5.705 5.705 5.705 208 +0.09(+1.52%)
Dec 01, 2022 5.387 5.620 5.387 5.620 307 +0.63(+12.63%)
Nov 29, 2022 4.990 56 +0.27(+5.72%)
Nov 28, 2022 4.950 4.950 4.720 4.720 1,614 -0.25(-5.03%)
Nov 25, 2022 5.050 5.050 4.700 4.970 6,241 -0.07(-1.39%)
Nov 23, 2022 5.280 5.300 5.000 5.040 8,532 -0.11(-2.14%)
Nov 22, 2022 5.030 5.150 5.000 5.150 2,375 -0.05(-0.96%)
Nov 21, 2022 5.060 5.250 5.000 5.200 2,123 -0.15(-2.80%)
Nov 18, 2022 5.060 5.350 5.000 5.350 1,972 +0.23(+4.49%)
Nov 17, 2022 5.060 5.200 5.060 5.120 1,560 +0.08(+1.59%)
Nov 16, 2022 5.270 5.400 5.000 5.040 5,519 +0.04(+0.80%)
Nov 15, 2022 5.120 5.120 4.700 5.000 9,189 -0.10(-1.96%)
Nov 14, 2022 5.200 5.675 5.040 5.100 8,784 -0.20(-3.77%)
Nov 11, 2022 5.250 5.300 5.250 5.300 677 +0.05(+0.95%)
Nov 10, 2022 5.250 5.300 5.220 5.250 1,134 +0.18(+3.55%)
Nov 09, 2022 5.300 5.300 5.070 5.070 3,412 -0.13(-2.50%)
Nov 08, 2022 5.150 5.205 5.070 5.200 1,584 -0.02(-0.38%)
Nov 07, 2022 5.150 5.250 5.150 5.220 2,454 -0.29(-5.18%)
Nov 04, 2022 5.170 5.505 4.860 5.505 9,669 +0.56(+11.44%)
Nov 03, 2022 5.140 5.250 4.740 4.940 5,723 +0.12(+2.38%)
Nov 02, 2022 4.830 5.130 4.670 4.825 17,991 -0.14(-2.92%)
Nov 01, 2022 4.860 4.970 4.750 4.970 1,138 +0.32(+6.88%)
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%)
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.