Want to see AU:IPH full AI Analyst Report?
IPH Ltd. (IPH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.81 | 3.91 | 3.80 | 3.88 | 3.88 | +1.57% | 1,221,804 | 1.15 |
| Oct 29, 2026 | 3.74 | 3.82 | 3.72 | 3.82 | 3.82 | +2.96% | 947,913 | 0.90 |
| Oct 28, 2026 | 3.70 | 3.78 | 3.68 | 3.71 | 3.71 | -0.27% | 825,536 | 0.78 |
| Oct 27, 2026 | 3.67 | 3.73 | 3.64 | 3.72 | 3.72 | +1.36% | 1,016,956 | 0.97 |
| Oct 26, 2026 | 3.65 | 3.67 | 3.63 | 3.67 | 3.67 | +0.00% | 502,792 | 0.47 |
| Oct 23, 2026 | 3.63 | 3.67 | 3.59 | 3.67 | 3.67 | +0.82% | 689,435 | 0.64 |
| Oct 22, 2026 | 3.53 | 3.65 | 3.48 | 3.64 | 3.64 | +4.00% | 1,267,614 | 1.19 |
| Oct 21, 2026 | 3.51 | 3.52 | 3.47 | 3.50 | 3.50 | +0.00% | 942,646 | 0.89 |
| Oct 20, 2026 | 3.49 | 3.52 | 3.46 | 3.50 | 3.50 | -0.28% | 932,133 | 0.88 |
| Oct 19, 2026 | 3.48 | 3.54 | 3.48 | 3.51 | 3.51 | +1.15% | 1,192,729 | 1.14 |
| Oct 16, 2026 | 3.50 | 3.51 | 3.42 | 3.47 | 3.47 | -0.86% | 737,848 | 0.71 |
| Oct 15, 2026 | 3.49 | 3.53 | 3.44 | 3.50 | 3.50 | +1.16% | 1,237,571 | 1.19 |
| Oct 14, 2026 | 3.50 | 3.54 | 3.44 | 3.46 | 3.46 | -2.26% | 751,688 | 0.73 |
| Oct 13, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.54 | +1.72% | 912,088 | 0.88 |
| Oct 12, 2026 | 3.53 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 389,471 | 0.38 |
| Oct 09, 2026 | 3.45 | 3.53 | 3.44 | 3.52 | 3.52 | +2.03% | 874,215 | 0.85 |
| Oct 08, 2026 | 3.44 | 3.45 | 3.41 | 3.45 | 3.45 | +0.29% | 627,273 | 0.60 |
| Oct 07, 2026 | 3.38 | 3.46 | 3.38 | 3.44 | 3.44 | +2.08% | 882,793 | 0.86 |
| Oct 06, 2026 | 3.36 | 3.41 | 3.35 | 3.37 | 3.37 | -0.30% | 540,991 | 0.53 |
| Oct 05, 2026 | 3.38 | 3.41 | 3.36 | 3.38 | 3.38 | +0.30% | 448,476 | 0.43 |
| Oct 02, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | +0.90% | 578,340 | 0.55 |
| Oct 01, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.76% | 458,278 | 0.44 |
| Sep 30, 2026 | 3.41 | 3.44 | 3.36 | 3.40 | 3.40 | +0.00% | 940,152 | 0.90 |
| Sep 29, 2026 | 3.38 | 3.42 | 3.35 | 3.40 | 3.40 | +0.89% | 924,673 | 0.89 |
| Sep 28, 2026 | 3.35 | 3.39 | 3.34 | 3.37 | 3.37 | +0.60% | 746,015 | 0.71 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.32 | 3.35 | 3.35 | -0.30% | 1,129,468 | 1.07 |
| Sep 24, 2026 | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | -0.88% | 523,571 | 0.49 |
| Sep 23, 2026 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | -0.29% | 438,500 | 0.41 |
| Sep 22, 2026 | 3.38 | 3.44 | 3.36 | 3.40 | 3.40 | +1.49% | 912,969 | 0.85 |
| Sep 21, 2026 | 3.31 | 3.36 | 3.29 | 3.35 | 3.35 | +0.00% | 791,073 | 0.73 |
| Sep 18, 2026 | 3.32 | 3.39 | 3.32 | 3.35 | 3.35 | +0.90% | 2,511,406 | 2.34 |
| Sep 17, 2026 | 3.37 | 3.37 | 3.31 | 3.32 | 3.32 | +0.00% | 610,755 | 0.57 |
| Sep 16, 2026 | 3.33 | 3.38 | 3.29 | 3.32 | 3.32 | -0.60% | 984,594 | 0.92 |
| Sep 15, 2026 | 3.25 | 3.37 | 3.25 | 3.34 | 3.34 | +2.77% | 1,464,594 | 1.38 |
| Sep 14, 2026 | 3.28 | 3.28 | 3.22 | 3.25 | 3.25 | +1.25% | 764,409 | 0.72 |
| Sep 11, 2026 | 3.20 | 3.23 | 3.17 | 3.21 | 3.21 | +0.00% | 941,270 | 0.89 |
| Sep 10, 2026 | 3.25 | 3.29 | 3.19 | 3.21 | 3.21 | -1.53% | 1,886,693 | 1.76 |
| Sep 09, 2026 | 3.30 | 3.32 | 3.25 | 3.26 | 3.26 | -1.81% | 1,507,336 | 1.41 |
| Sep 08, 2026 | 3.35 | 3.35 | 3.30 | 3.32 | 3.32 | -0.90% | 926,642 | 0.85 |
| Sep 07, 2026 | 3.34 | 3.39 | 3.33 | 3.35 | 3.35 | +0.00% | 806,586 | 0.72 |
| Sep 04, 2026 | 3.31 | 3.36 | 3.31 | 3.35 | 3.35 | +0.60% | 860,466 | 0.75 |
| Sep 03, 2026 | 3.36 | 3.39 | 3.32 | 3.33 | 3.33 | -0.30% | 1,276,459 | 1.13 |
| Sep 02, 2026 | 3.35 | 3.37 | 3.30 | 3.34 | 3.34 | -0.89% | 2,053,479 | 1.84 |
| Sep 01, 2026 | 3.36 | 3.37 | 3.31 | 3.37 | 3.37 | +0.90% | 696,982 | 0.62 |
| Aug 31, 2026 | 3.32 | 3.37 | 3.31 | 3.34 | 3.34 | +1.21% | 1,273,406 | 1.13 |
| Aug 28, 2026 | 3.40 | 3.43 | 3.30 | 3.30 | 3.30 | -2.37% | 1,973,693 | 1.75 |
| Aug 27, 2026 | 3.45 | 3.48 | 3.37 | 3.38 | 3.38 | -4.09% | 1,449,932 | 1.29 |
| Aug 26, 2026 | 3.69 | 3.73 | 3.62 | 3.62 | 3.52 | -1.37% | 1,498,836 | 1.34 |
| Aug 25, 2026 | 3.69 | 3.71 | 3.60 | 3.67 | 3.57 | +0.82% | 1,489,386 | 1.34 |
| Aug 24, 2026 | 3.61 | 3.72 | 3.58 | 3.64 | 3.54 | +1.11% | 2,204,434 | 2.02 |