Skip to main content

IperionX Limited - American Depositary Share (NQ: IPX )

19.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 19.93 20.44 19.48 19.80 72,183 -0.21(-1.05%)
Mar 12, 2025 20.27 20.95 19.27 20.01 53,674 +0.15(+0.76%)
Mar 11, 2025 19.96 20.36 19.10 19.86 108,102 +0.01(+0.05%)
Mar 10, 2025 20.70 21.00 19.00 19.85 73,815 -0.70(-3.41%)
Mar 07, 2025 21.23 21.94 19.62 20.55 99,874 -0.79(-3.70%)
Mar 06, 2025 21.30 21.99 21.03 21.34 79,201 +0.49(+2.35%)
Mar 05, 2025 21.38 22.65 20.52 20.85 206,324 -1.80(-7.95%)
Mar 04, 2025 22.05 23.44 21.41 22.65 163,205 +0.76(+3.47%)
Mar 03, 2025 23.76 24.60 21.34 21.89 57,165 -1.81(-7.64%)
Feb 28, 2025 23.29 26.00 22.41 23.70 133,353 -0.03(-0.13%)
Feb 27, 2025 26.00 26.00 23.60 23.73 94,674 -2.25(-8.64%)
Feb 26, 2025 25.83 27.42 25.61 25.98 58,354 +0.38(+1.46%)
Feb 25, 2025 25.86 25.88 25.05 25.60 53,117 -0.15(-0.58%)
Feb 24, 2025 27.11 27.51 24.92 25.75 118,547 -2.22(-7.94%)
Feb 21, 2025 29.60 29.60 27.15 27.97 29,987 -1.32(-4.51%)
Feb 20, 2025 29.35 29.72 29.11 29.29 43,255 +0.29(+1.00%)
Feb 19, 2025 30.15 30.27 28.55 29.00 85,257 -0.92(-3.07%)
Feb 18, 2025 29.87 30.50 29.02 29.92 114,172 +3.93(+15.12%)
Feb 14, 2025 26.19 26.88 25.95 25.99 19,899 -0.41(-1.55%)
Feb 13, 2025 26.22 27.27 25.02 26.40 69,104 -1.60(-5.71%)
Feb 12, 2025 27.22 28.90 26.89 28.00 85,493 +1.48(+5.58%)
Feb 11, 2025 27.10 27.57 25.92 26.52 50,560 +0.12(+0.45%)
Feb 10, 2025 26.06 26.95 26.06 26.40 27,653 +0.14(+0.53%)
Feb 07, 2025 26.64 27.14 25.98 26.26 62,684 -0.79(-2.92%)
Feb 06, 2025 26.61 28.21 26.19 27.05 108,432 -0.31(-1.13%)
Feb 05, 2025 26.32 27.99 26.30 27.36 65,480 +1.66(+6.46%)
Feb 04, 2025 25.22 26.07 24.91 25.70 38,339 +0.24(+0.94%)
Feb 03, 2025 25.11 26.09 24.96 25.46 42,110 -0.65(-2.49%)
Jan 31, 2025 26.50 27.58 25.91 26.11 50,543 +0.62(+2.43%)
Jan 30, 2025 24.85 25.89 24.75 25.49 47,953 +1.07(+4.38%)
Jan 29, 2025 24.36 25.22 24.06 24.42 45,658 +0.50(+2.09%)
Jan 28, 2025 24.30 24.46 23.53 23.92 34,182 +0.02(+0.08%)
Jan 27, 2025 25.01 25.11 22.81 23.90 46,467 -1.51(-5.94%)
Jan 24, 2025 25.30 25.60 24.50 25.41 46,305 -0.05(-0.20%)
Jan 23, 2025 25.15 26.25 24.99 25.46 50,996 +0.25(+0.99%)
Jan 22, 2025 26.00 26.38 24.59 25.21 110,422 -2.52(-9.09%)
Jan 21, 2025 27.44 28.18 26.90 27.73 48,266 +0.47(+1.72%)
Jan 17, 2025 27.50 28.17 26.89 27.26 49,592 -0.39(-1.41%)
Jan 16, 2025 27.80 28.70 26.85 27.65 74,261 -0.82(-2.88%)
Jan 15, 2025 28.43 29.30 28.01 28.47 112,529 +0.04(+0.14%)
Jan 14, 2025 28.18 28.69 27.00 28.43 110,312 -1.76(-5.83%)
Jan 13, 2025 30.75 30.75 30.01 30.19 34,759 -1.51(-4.76%)
Jan 10, 2025 32.42 32.75 30.18 31.70 57,796 -1.06(-3.24%)
Jan 08, 2025 33.00 33.30 32.25 32.76 31,803 -0.99(-2.93%)
Jan 07, 2025 33.90 34.25 32.58 33.75 69,266 +0.18(+0.54%)
Jan 06, 2025 33.47 33.92 31.55 33.57 76,970 +0.07(+0.21%)
Jan 03, 2025 34.98 35.95 32.75 33.50 73,034 -1.90(-5.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.