IPH Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-29 | 8.700 | 8.710 | 8.530 | 8.560 | 6.265 | 802,003 |
| 2021-10-28 | 8.700 | 8.720 | 8.650 | 8.650 | 6.331 | 549,365 |
| 2021-10-27 | 8.760 | 8.800 | 8.660 | 8.700 | 6.368 | 606,381 |
| 2021-10-26 | 8.990 | 9.040 | 8.790 | 8.820 | 6.456 | 359,347 |
| 2021-10-25 | 9.000 | 9.040 | 8.840 | 8.880 | 6.500 | 306,650 |
| 2021-10-22 | 8.900 | 9.010 | 8.900 | 9.010 | 6.595 | 445,303 |
| 2021-10-21 | 9.010 | 9.060 | 8.920 | 8.960 | 6.558 | 1,962,279 |
| 2021-10-20 | 9.100 | 9.130 | 9.010 | 9.010 | 6.595 | 444,164 |
| 2021-10-19 | 8.880 | 9.140 | 8.880 | 9.060 | 6.631 | 240,559 |
| 2021-10-18 | 9.120 | 9.120 | 8.990 | 9.000 | 6.587 | 243,123 |
| 2021-10-15 | 9.040 | 9.130 | 9.010 | 9.030 | 6.609 | 631,789 |
| 2021-10-14 | 9.000 | 9.100 | 8.940 | 8.970 | 6.565 | 660,795 |
← NewerPage 22 of 22 · 1,272 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1950 AUD |
| 2026-02-26 | 0.1900 AUD |
| 2025-08-28 | 0.1950 AUD |
| 2025-02-25 | 0.1700 AUD |
| 2024-08-27 | 0.1900 AUD |
| 2024-02-27 | 0.1600 AUD |
| 2023-08-22 | 0.1750 AUD |
| 2023-02-21 | 0.1550 AUD |
| 2022-08-23 | 0.1600 AUD |
| 2022-02-22 | 0.1450 AUD |
| 2021-08-24 | 0.1550 AUD |
| 2021-02-23 | 0.1400 AUD |
| 2020-08-25 | 0.1500 AUD |
| 2020-02-18 | 0.1350 AUD |
| 2019-08-23 | 0.1300 AUD |
| 2019-02-19 | 0.1200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.