Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Iperionx Ltd (IPX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 34.39 34.49 33.69 33.89 6,940
17th Jul 2025 (Thu) 34.23 35.13 34.05 35.16 14,354
16th Jul 2025 (Wed) 33.46 33.77 33.00 33.20 4,775
15th Jul 2025 (Tue) 32.23 32.34 32.00 32.51 1,753
14th Jul 2025 (Mon) 32.605 32.70 31.93 32.26 2,336
11th Jul 2025 (Fri) 31.90 33.72 31.81 32.90 24,381
10th Jul 2025 (Thu) 29.00 31.06 28.56 30.93 28,536
9th Jul 2025 (Wed) 28.11 28.27 28.11 28.31 2,011
8th Jul 2025 (Tue) 28.415 28.43 27.90 28.17 2,297
7th Jul 2025 (Mon) 28.00 28.05 27.50 27.86 3,641
4th Jul 2025 (Fri) 30.49 30.50 29.74 30.03 5,321
3rd Jul 2025 (Thu) 30.49 30.50 29.74 30.03 5,321
2nd Jul 2025 (Wed) 30.00 30.00 29.42 29.75 2,467
1st Jul 2025 (Tue) 30.00 30.00 29.44 29.51 9,818
30th Jun 2025 (Mon) 30.67 31.73 30.55 31.50 3,399
27th Jun 2025 (Fri) 30.78 30.82 30.31 30.68 3,207
26th Jun 2025 (Thu) 30.04 30.50 30.00 30.50 7,943
25th Jun 2025 (Wed) 29.16 29.29 29.01 29.02 2,236
24th Jun 2025 (Tue) 28.13 28.64 28.03 28.55 2,152
23rd Jun 2025 (Mon) 26.91 27.75 26.81 27.49 2,506
20th Jun 2025 (Fri) 28.25 28.25 27.20 27.56 4,748
19th Jun 2025 (Thu) 29.26 29.42 28.55 28.71 11,698
18th Jun 2025 (Wed) 29.26 29.42 28.55 28.71 11,698
17th Jun 2025 (Tue) 29.085 29.085 28.42 28.42 7,063
16th Jun 2025 (Mon) 29.50 29.90 29.46 29.45 6,913
13th Jun 2025 (Fri) 25.63 26.40 25.63 25.96 5,451
12th Jun 2025 (Thu) 26.92 27.25 26.90 27.24 4,061
11th Jun 2025 (Wed) 28.34 28.41 27.68 28.14 8,553
10th Jun 2025 (Tue) 27.37 27.37 26.90 27.08 6,367
9th Jun 2025 (Mon) 28.35 28.75 27.89 28.325 2,167
6th Jun 2025 (Fri) 28.53 28.53 28.00 28.04 5,734
5th Jun 2025 (Thu) 29.975 30.19 28.85 29.24 14,960
4th Jun 2025 (Wed) 23.09 24.41 23.09 24.42 4,321
3rd Jun 2025 (Tue) 22.13 23.05 22.13 22.94 6,690
2nd Jun 2025 (Mon) 23.20 23.38 23.11 23.265 6,502
30th May 2025 (Fri) 23.04 24.23 23.04 24.19 5,241
29th May 2025 (Thu) 23.26 23.33 22.77 23.21 11,399
28th May 2025 (Wed) 25.00 25.00 24.19 24.21 3,129
27th May 2025 (Tue) 25.03 25.08 24.80 24.81 10,624
26th May 2025 (Mon) 23.59 23.59 23.59 23.59 0
24th May 2025 (Sat) 23.40 24.00 23.40 23.59 14,235
23rd May 2025 (Fri) 23.40 24.00 23.40 23.54 14,235
22nd May 2025 (Thu) 23.05 23.10 22.72 23.10 3,272
21st May 2025 (Wed) 23.29 23.60 22.81 22.81 6,231
FTSE 100 Latest
Value9,012.99
Change20.87