IperionX Limited - American Depositary Share (NQ: IPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	13.65	14.30	13.54	13.73	37,377	-0.16(-1.12%)
May 16, 2024	13.35	14.40	12.69	13.89	57,680	+0.59(+4.44%)
May 15, 2024	13.50	13.50	13.11	13.30	35,772	-0.45(-3.27%)
May 10, 2024				13.75	0	-0.10(-0.72%)
May 09, 2024	13.90	14.05	13.63	13.85	36,815	-0.10(-0.68%)
May 08, 2024	13.86	14.13	13.66	13.95	19,403	+0.06(+0.47%)
May 07, 2024	14.00	14.22	13.57	13.88	77,347	+0.03(+0.18%)
May 06, 2024	14.25	14.50	13.75	13.86	32,570	-0.21(-1.46%)
May 03, 2024	14.35	14.35	14.00	14.06	11,620	-0.15(-1.05%)
May 02, 2024	14.32	14.40	13.98	14.21	22,562	-0.16(-1.12%)
May 01, 2024	14.18	14.50	13.89	14.37	25,512	+0.18(+1.27%)
Apr 30, 2024	13.92	14.19	13.66	14.19	8,406	+0.42(+3.05%)
Apr 29, 2024	13.85	14.17	13.77	13.77	4,481	-0.41(-2.89%)
Apr 26, 2024	13.95	14.43	13.95	14.18	7,685	+0.32(+2.31%)
Apr 25, 2024	13.59	13.86	13.55	13.86	4,911	+0.18(+1.32%)
Apr 24, 2024	13.97	14.09	13.58	13.68	13,813	-0.20(-1.44%)
Apr 23, 2024	13.68	13.90	13.62	13.88	11,882	+0.20(+1.46%)
Apr 22, 2024	13.80	14.00	13.59	13.68	23,715	-0.12(-0.87%)
Apr 19, 2024	13.96	14.22	13.68	13.80	68,909	-0.27(-1.95%)
Apr 18, 2024	13.94	14.49	13.93	14.07	30,615	+0.04(+0.32%)
Apr 17, 2024	14.02	14.99	14.00	14.03	7,470	+0.03(+0.21%)
Apr 16, 2024	13.94	14.72	13.55	14.00	26,381	-0.13(-0.92%)
Apr 15, 2024	14.80	15.08	14.00	14.13	30,496	-0.76(-5.10%)
Apr 12, 2024	15.27	15.27	14.40	14.89	39,223	-0.38(-2.46%)
Apr 11, 2024	15.26	15.29	15.00	15.27	11,241	+0.12(+0.76%)
Apr 10, 2024	15.04	15.22	14.99	15.15	14,373	+0.01(+0.07%)
Apr 09, 2024	15.24	15.28	15.01	15.14	7,566	+0.01(+0.07%)
Apr 08, 2024	15.00	15.30	14.96	15.13	36,369	+0.33(+2.23%)
Apr 05, 2024	14.90	15.02	14.70	14.80	14,090	-0.15(-0.99%)
Apr 04, 2024	15.15	15.34	14.91	14.95	24,357	-0.18(-1.20%)
Apr 03, 2024	15.15	15.34	15.01	15.13	14,139	-0.02(-0.13%)
Apr 02, 2024	15.20	15.50	15.00	15.15	116,130	+0.05(+0.33%)
Apr 01, 2024	15.12	15.25	15.09	15.10	17,004	+0.19(+1.27%)
Mar 28, 2024	14.41	15.24	14.41	14.91	49,229	+0.42(+2.90%)
Mar 27, 2024	14.85	15.03	14.49	14.49	6,803	-0.29(-1.96%)
Mar 26, 2024	15.10	15.10	14.76	14.78	16,919	-0.20(-1.34%)
Mar 25, 2024	15.38	15.47	14.62	14.98	23,279	-0.01(-0.07%)
Mar 22, 2024	14.99	15.06	14.42	14.99	36,199	+0.24(+1.63%)
Mar 21, 2024	14.91	14.99	14.32	14.75	11,109	-0.25(-1.67%)
Mar 20, 2024	14.05	15.05	13.78	15.00	39,209	+1.48(+10.95%)
Mar 19, 2024	13.30	13.85	13.30	13.52	21,722	+0.03(+0.22%)
Mar 18, 2024	13.93	14.15	13.32	13.49	43,200	-0.81(-5.66%)
Mar 15, 2024	14.07	14.72	13.76	14.30	18,161	+0.02(+0.14%)
Mar 14, 2024	14.30	14.45	13.26	14.28	30,599	+0.08(+0.56%)
Mar 13, 2024	14.14	15.19	14.14	14.20	19,203	-0.27(-1.87%)
Mar 12, 2024	14.80	15.16	14.02	14.47	45,098	-0.53(-3.53%)
Mar 11, 2024	15.06	15.24	14.77	15.00	25,660	+0.11(+0.74%)
Mar 08, 2024	15.09	15.40	14.70	14.89	55,440	-0.11(-0.73%)
Mar 07, 2024	14.20	15.09	14.20	15.00	43,341	+0.63(+4.38%)
Mar 06, 2024	14.15	14.60	14.15	14.37	34,730	-0.19(-1.30%)
Mar 05, 2024	14.63	15.00	14.32	14.56	36,464	-0.07(-0.48%)
Mar 04, 2024	15.10	15.10	14.41	14.63	68,482	-0.38(-2.53%)
Mar 01, 2024	14.65	15.09	14.65	15.01	12,728	+0.01(+0.07%)
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	11.82	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%)
Dec 01, 2023	9.200	9.235	9.070	9.140	13,756	-0.14(-1.51%)
Nov 30, 2023	9.050	9.350	9.040	9.280	33,751	+0.07(+0.76%)
Nov 29, 2023	9.040	9.250	8.990	9.210	19,777	+0.03(+0.33%)
Nov 28, 2023	8.830	9.300	8.830	9.180	73,402	+0.20(+2.23%)
Nov 27, 2023	9.250	9.250	8.690	8.980	45,471	-0.27(-2.92%)
Nov 24, 2023	9.200	9.590	9.200	9.250	4,853	-0.05(-0.54%)
Nov 22, 2023	9.610	9.610	9.300	9.300	5,436	-0.31(-3.23%)
Nov 21, 2023	9.700	10.07	9.570	9.610	34,699	-0.33(-3.32%)
Nov 20, 2023	9.750	10.27	9.540	9.940	54,122	+0.40(+4.19%)
Nov 17, 2023	9.890	9.900	9.500	9.540	11,490	-0.29(-2.95%)
Nov 16, 2023	10.23	10.49	9.800	9.830	18,823	-0.25(-2.48%)
Nov 15, 2023	9.910	10.87	9.850	10.08	35,665	+0.18(+1.82%)
Nov 14, 2023	9.980	10.15	9.771	9.900	15,281	+0.05(+0.51%)
Nov 13, 2023	10.00	10.00	9.770	9.850	14,250	+0.08(+0.82%)
Nov 10, 2023	9.720	10.30	9.720	9.770	16,100	+0.20(+2.09%)
Nov 09, 2023	10.61	10.84	9.100	9.570	42,162	-0.83(-7.98%)
Nov 08, 2023	10.47	10.75	10.25	10.40	46,252	+0.27(+2.67%)
Nov 07, 2023	9.600	10.49	9.600	10.13	56,317	+0.76(+8.11%)
Nov 06, 2023	9.300	9.390	9.160	9.370	13,771	+0.29(+3.19%)
Nov 03, 2023	9.650	9.670	9.080	9.080	28,222	+0.08(+0.89%)
Nov 02, 2023	9.400	9.427	8.977	9.000	67,482	-0.40(-4.26%)
Nov 01, 2023	9.350	9.780	8.400	9.400	45,947	+1.48(+18.69%)
Oct 27, 2023				7.920	0	-0.11(-1.37%)
Oct 26, 2023	7.960	8.240	7.630	8.030	31,746	+0.28(+3.61%)
Oct 25, 2023	7.840	7.970	7.750	7.750	4,969	-0.04(-0.51%)
Oct 24, 2023	7.510	8.430	7.500	7.790	7,257	+0.46(+6.28%)
Oct 23, 2023	7.460	7.930	7.280	7.330	26,268	-0.27(-3.55%)
Oct 20, 2023	7.300	7.870	7.300	7.600	7,489	+0.40(+5.56%)
Oct 19, 2023	8.500	8.500	7.200	7.200	48,183	-1.15(-13.77%)
Oct 18, 2023	8.690	8.690	8.350	8.350	5,488	-0.20(-2.34%)
Oct 17, 2023	8.600	8.780	8.520	8.550	6,286	-0.18(-2.06%)
Oct 16, 2023	8.500	8.730	8.500	8.730	2,761	+0.00(+0.00%)
Oct 13, 2023	8.940	9.000	8.510	8.730	13,309	-0.02(-0.23%)
Oct 12, 2023	8.580	9.100	8.555	8.750	10,669	+0.17(+1.98%)
Oct 11, 2023	8.610	8.650	8.305	8.580	8,071	+0.02(+0.23%)
Oct 10, 2023	8.380	8.880	8.380	8.560	11,654	+0.18(+2.15%)
Oct 09, 2023	8.480	8.610	8.141	8.380	23,691	-0.32(-3.68%)
Oct 06, 2023	8.250	8.930	8.250	8.700	5,575	+0.30(+3.57%)
Oct 05, 2023	8.930	8.930	8.375	8.400	12,401	-0.68(-7.49%)
Oct 04, 2023	8.910	9.343	8.750	9.080	6,679	+0.18(+2.02%)
Oct 03, 2023	9.550	9.550	8.900	8.900	26,543	-0.65(-6.81%)
Oct 02, 2023	9.870	10.15	9.500	9.550	27,439	-0.22(-2.25%)
Sep 29, 2023	9.800	9.800	9.610	9.770	1,057	+0.07(+0.72%)
Sep 28, 2023	9.770	9.775	9.400	9.700	6,654	+0.09(+0.94%)
Sep 27, 2023	9.480	9.970	9.220	9.610	26,907	+0.02(+0.21%)
Sep 26, 2023	9.440	9.705	9.345	9.590	16,937	+0.12(+1.27%)
Sep 25, 2023	9.410	9.873	9.460	9.470	9,574	-0.01(-0.11%)
Sep 22, 2023	9.510	9.806	9.420	9.480	10,953	-0.03(-0.32%)
Sep 21, 2023	9.920	9.920	9.320	9.510	13,094	-0.17(-1.76%)
Sep 20, 2023	9.300	9.840	9.300	9.680	7,099	+0.28(+2.98%)
Sep 19, 2023	9.550	9.550	8.750	9.400	44,072	-0.44(-4.47%)
Sep 18, 2023	10.31	10.35	9.624	9.840	31,878	-0.41(-4.00%)
Sep 15, 2023	10.05	10.50	9.956	10.25	30,800	+0.10(+0.99%)
Sep 14, 2023	9.840	10.31	9.710	10.15	39,792	+0.40(+4.10%)
Sep 13, 2023	9.640	9.990	9.590	9.750	74,832	+0.13(+1.35%)
Sep 12, 2023	9.450	9.800	9.250	9.620	62,097	+0.20(+2.12%)
Sep 11, 2023	8.750	9.595	8.740	9.420	74,154	+0.67(+7.66%)
Sep 08, 2023	8.750	8.850	8.631	8.750	66,397	+0.13(+1.51%)
Sep 07, 2023	8.120	8.640	8.050	8.620	60,042	+0.84(+10.80%)
Sep 06, 2023	7.910	7.910	7.660	7.780	7,367	+0.06(+0.78%)
Sep 05, 2023	7.760	8.100	7.350	7.720	26,930	-0.13(-1.66%)
Sep 01, 2023	7.830	8.120	7.720	7.850	29,726	+0.25(+3.29%)
Aug 31, 2023	7.740	7.780	7.600	7.600	24,064	-0.10(-1.30%)
Aug 30, 2023	7.360	7.850	7.360	7.700	27,438	+0.35(+4.76%)
Aug 29, 2023	7.330	7.447	7.310	7.350	8,970	+0.05(+0.68%)
Aug 28, 2023	7.120	7.350	6.968	7.300	5,455	+0.19(+2.67%)
Aug 25, 2023	7.110	7.250	6.955	7.110	16,072	-0.18(-2.47%)
Aug 24, 2023	7.160	7.470	7.040	7.290	11,766	+0.05(+0.69%)
Aug 23, 2023	7.240	7.270	7.190	7.240	11,548	-0.09(-1.23%)
Aug 22, 2023	7.290	7.425	7.290	7.330	13,609	-0.17(-2.27%)
Aug 21, 2023	7.400	7.530	7.320	7.500	17,241	+0.18(+2.46%)
Aug 18, 2023	7.180	7.320	7.061	7.320	24,075	+0.23(+3.24%)
Aug 17, 2023	6.950	7.280	6.900	7.090	22,734	+0.25(+3.65%)
Aug 16, 2023	6.990	6.990	6.760	6.840	4,971	-0.15(-2.15%)
Aug 15, 2023	7.120	7.122	6.770	6.990	6,571	+0.24(+3.48%)
Aug 14, 2023	6.700	6.881	6.700	6.755	1,898	+0.04(+0.67%)
Aug 11, 2023	6.580	6.990	6.510	6.710	11,647	-0.33(-4.69%)
Aug 10, 2023	6.890	7.120	6.860	7.040	6,802	+0.09(+1.29%)
Aug 09, 2023	6.950	7.010	6.800	6.950	2,706	+0.01(+0.14%)
Aug 08, 2023	6.700	6.957	6.700	6.940	6,923	-0.06(-0.86%)
Aug 07, 2023	7.140	7.140	6.800	7.000	8,815	-0.17(-2.37%)
Aug 04, 2023	6.940	7.170	6.865	7.170	6,154	+0.23(+3.31%)
Aug 03, 2023	6.850	7.161	6.850	6.940	10,249	-0.05(-0.72%)
Aug 02, 2023	7.190	7.190	6.750	6.990	11,060	-0.15(-2.10%)
Aug 01, 2023	7.340	7.340	7.010	7.140	18,073	-0.02(-0.28%)
Jul 31, 2023	7.390	7.390	7.100	7.160	23,453	-0.32(-4.28%)
Jul 28, 2023	7.510	7.510	7.300	7.480	13,302	+0.13(+1.77%)
Jul 27, 2023	7.420	7.510	7.270	7.350	10,936	-0.05(-0.68%)
Jul 26, 2023	7.470	7.490	7.390	7.400	3,014	-0.18(-2.37%)
Jul 25, 2023	7.360	7.649	7.360	7.580	7,734	+0.13(+1.74%)
Jul 24, 2023	7.670	7.670	7.380	7.450	7,776	-0.24(-3.12%)
Jul 21, 2023	7.470	7.760	7.310	7.690	23,306	+0.14(+1.85%)
Jul 20, 2023	7.520	7.550	7.300	7.550	36,001	+0.40(+5.59%)
Jul 19, 2023	7.380	7.640	7.020	7.150	23,907	-0.28(-3.77%)
Jul 18, 2023	7.420	7.570	7.230	7.430	37,192	-0.03(-0.40%)
Jul 17, 2023	7.740	7.740	7.300	7.460	9,881	-0.13(-1.71%)
Jul 14, 2023	7.510	7.780	7.450	7.590	31,246	+0.01(+0.13%)
Jul 13, 2023	7.570	7.650	7.430	7.580	18,195	+0.16(+2.16%)
Jul 12, 2023	7.500	7.900	7.350	7.420	26,982	-0.36(-4.58%)
Jul 11, 2023	7.840	7.840	7.610	7.776	23,660	-0.07(-0.94%)
Jul 10, 2023	7.510	8.000	7.510	7.850	29,405	+0.29(+3.84%)
Jul 07, 2023	7.400	7.590	7.370	7.560	13,158	+0.16(+2.16%)
Jul 06, 2023	7.500	7.500	7.202	7.400	20,274	-0.10(-1.33%)
Jul 05, 2023	7.230	7.610	7.230	7.500	16,111	+0.16(+2.18%)
Jul 03, 2023	7.290	7.470	7.290	7.340	11,857	+0.05(+0.69%)
Jun 30, 2023	7.000	7.300	7.000	7.290	19,400	+0.34(+4.89%)
Jun 29, 2023	6.910	7.000	6.810	6.950	18,870	-0.06(-0.86%)
Jun 28, 2023	7.270	7.300	6.910	7.010	41,775	-0.13(-1.82%)
Jun 27, 2023	7.050	7.260	7.030	7.140	8,755	+0.02(+0.28%)
Jun 26, 2023	7.190	7.330	7.050	7.120	75,957	-0.34(-4.56%)
Jun 23, 2023	7.870	7.970	7.380	7.460	51,820	-0.44(-5.57%)
Jun 22, 2023	8.100	8.130	7.820	7.900	65,140	-0.36(-4.36%)
Jun 21, 2023	8.650	8.670	8.000	8.260	66,429	-0.24(-2.82%)
Jun 20, 2023	8.220	8.750	7.850	8.500	135,812	+0.58(+7.32%)
Jun 16, 2023	8.220	8.440	7.850	7.920	104,248	+0.08(+1.01%)
Jun 15, 2023	7.790	8.300	7.360	7.841	267,413	-0.60(-7.10%)
Jun 14, 2023	10.38	10.38	8.310	8.440	872,371	-4.77(-36.11%)
Jun 13, 2023	9.120	18.57	9.120	13.21	14,290,442	+6.58(+99.10%)
Jun 12, 2023	7.069	7.069	6.590	6.635	7,937	+0.13(+2.08%)
Jun 09, 2023	6.390	6.550	6.375	6.500	5,283	+0.11(+1.72%)
Jun 08, 2023	6.250	6.390	6.250	6.390	2,562	+0.14(+2.24%)
Jun 07, 2023	6.100	6.500	6.100	6.250	2,025	+0.00(+0.00%)
Jun 06, 2023	6.300	6.300	6.200	6.250	3,015	+0.05(+0.80%)
Jun 05, 2023	6.100	6.200	6.100	6.200	978	+0.05(+0.81%)
Jun 02, 2023	6.540	6.540	6.050	6.150	2,922	-0.05(-0.81%)