IperionX Limited - American Depositary Share (NQ: IPX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	11.97	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%)