Singapore markets close in 1 hour 11 minutes
Straits Times Index
3,436.59 +21.08 (+0.62%) Nikkei
40,913.65 +332.89 (+0.82%) Hang Seng
18,026.08 +47.51 (+0.26%) FTSE 100
8,213.21 +42.09 (+0.52%) Bitcoin USD
58,448.27 -2,340.61 (-3.85%) CMC Crypto 200
1,224.44 -36.74 (-2.91%)
IPH Limited (IPH.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 6.29 | 6.30 | 6.22 | 6.25 | 6.25 | 440,769 |
| 03 Jul 2024 | 6.27 | 6.31 | 6.22 | 6.25 | 6.25 | 255,557 |
| 02 Jul 2024 | 6.21 | 6.28 | 6.20 | 6.25 | 6.25 | 232,818 |
| 01 Jul 2024 | 6.24 | 6.27 | 6.20 | 6.20 | 6.20 | 305,805 |
| 28 Jun 2024 | 6.34 | 6.40 | 6.27 | 6.27 | 6.27 | 380,081 |
| 27 Jun 2024 | 6.21 | 6.30 | 6.16 | 6.30 | 6.30 | 887,808 |
| 26 Jun 2024 | 6.37 | 6.38 | 6.22 | 6.30 | 6.30 | 521,578 |
| 25 Jun 2024 | 6.37 | 6.41 | 6.27 | 6.32 | 6.32 | 1,129,919 |
| 24 Jun 2024 | 6.34 | 6.46 | 6.32 | 6.45 | 6.45 | 792,228 |
| 21 Jun 2024 | 6.27 | 6.32 | 6.20 | 6.32 | 6.32 | 1,880,837 |
| 20 Jun 2024 | 6.11 | 6.18 | 6.08 | 6.16 | 6.16 | 796,643 |
| 19 Jun 2024 | 6.22 | 6.26 | 6.13 | 6.16 | 6.16 | 481,203 |
| 18 Jun 2024 | 6.23 | 6.26 | 6.17 | 6.20 | 6.20 | 403,007 |
| 17 Jun 2024 | 6.25 | 6.30 | 6.17 | 6.18 | 6.18 | 621,195 |
| 14 Jun 2024 | 6.34 | 6.36 | 6.20 | 6.27 | 6.27 | 527,553 |
| 13 Jun 2024 | 6.38 | 6.43 | 6.31 | 6.33 | 6.33 | 323,071 |
| 12 Jun 2024 | 6.41 | 6.48 | 6.33 | 6.35 | 6.35 | 554,984 |
| 11 Jun 2024 | 6.52 | 6.56 | 6.40 | 6.40 | 6.40 | 706,713 |
| 07 Jun 2024 | 6.54 | 6.55 | 6.49 | 6.54 | 6.54 | 441,892 |
| 06 Jun 2024 | 6.45 | 6.53 | 6.43 | 6.52 | 6.52 | 400,334 |
| 05 Jun 2024 | 6.30 | 6.41 | 6.30 | 6.39 | 6.39 | 446,541 |
| 04 Jun 2024 | 6.24 | 6.29 | 6.22 | 6.28 | 6.28 | 407,239 |
| 03 Jun 2024 | 6.20 | 6.26 | 6.18 | 6.26 | 6.26 | 423,465 |
| 31 May 2024 | 6.11 | 6.20 | 6.09 | 6.20 | 6.20 | 1,042,851 |
| 30 May 2024 | 6.02 | 6.11 | 6.02 | 6.07 | 6.07 | 658,643 |
| 29 May 2024 | 6.12 | 6.16 | 6.05 | 6.06 | 6.06 | 623,795 |
| 28 May 2024 | 6.25 | 6.29 | 6.19 | 6.20 | 6.20 | 307,861 |
| 27 May 2024 | 6.19 | 6.31 | 6.19 | 6.30 | 6.30 | 385,839 |
| 24 May 2024 | 6.22 | 6.25 | 6.14 | 6.16 | 6.16 | 545,547 |
| 23 May 2024 | 6.17 | 6.35 | 6.16 | 6.28 | 6.28 | 549,070 |
| 22 May 2024 | 6.37 | 6.37 | 6.16 | 6.19 | 6.19 | 457,425 |
| 21 May 2024 | 6.16 | 6.37 | 6.16 | 6.37 | 6.37 | 1,201,069 |
| 20 May 2024 | 6.18 | 6.29 | 6.14 | 6.16 | 6.16 | 520,241 |
| 17 May 2024 | 6.05 | 6.18 | 6.05 | 6.15 | 6.15 | 384,251 |
| 16 May 2024 | 6.12 | 6.16 | 6.09 | 6.11 | 6.11 | 471,884 |
| 15 May 2024 | 6.13 | 6.13 | 5.98 | 6.05 | 6.05 | 1,526,347 |
| 14 May 2024 | 6.01 | 6.10 | 6.01 | 6.07 | 6.07 | 585,941 |
| 13 May 2024 | 5.87 | 6.06 | 5.86 | 6.02 | 6.02 | 920,229 |
| 10 May 2024 | 5.88 | 5.91 | 5.80 | 5.82 | 5.82 | 3,020,225 |
| 09 May 2024 | 5.97 | 6.02 | 5.88 | 5.89 | 5.89 | 868,995 |
| 08 May 2024 | 6.16 | 6.17 | 5.99 | 6.04 | 6.04 | 786,310 |
| 07 May 2024 | 6.05 | 6.15 | 5.98 | 6.15 | 6.15 | 422,028 |
| 06 May 2024 | 6.13 | 6.13 | 6.00 | 6.06 | 6.06 | 473,754 |
| 03 May 2024 | 6.14 | 6.19 | 6.12 | 6.13 | 6.13 | 331,929 |
| 02 May 2024 | 6.14 | 6.17 | 6.11 | 6.13 | 6.13 | 530,450 |
| 01 May 2024 | 6.19 | 6.28 | 6.13 | 6.13 | 6.13 | 477,592 |
| 30 Apr 2024 | 6.32 | 6.35 | 6.27 | 6.29 | 6.29 | 523,825 |
| 29 Apr 2024 | 6.14 | 6.32 | 6.09 | 6.32 | 6.32 | 632,036 |
| 26 Apr 2024 | 6.22 | 6.23 | 6.09 | 6.10 | 6.10 | 557,355 |
| 24 Apr 2024 | 6.24 | 6.29 | 6.19 | 6.26 | 6.26 | 2,459,797 |
| 23 Apr 2024 | 6.34 | 6.34 | 6.19 | 6.21 | 6.21 | 524,783 |
| 22 Apr 2024 | 6.22 | 6.34 | 6.18 | 6.34 | 6.34 | 461,194 |
| 19 Apr 2024 | 6.12 | 6.17 | 6.05 | 6.10 | 6.10 | 634,774 |
| 18 Apr 2024 | 6.05 | 6.21 | 6.05 | 6.17 | 6.17 | 685,780 |
| 17 Apr 2024 | 6.13 | 6.21 | 6.06 | 6.06 | 6.06 | 529,777 |
| 16 Apr 2024 | 6.08 | 6.20 | 6.06 | 6.15 | 6.15 | 970,593 |
| 15 Apr 2024 | 6.19 | 6.30 | 6.06 | 6.08 | 6.08 | 1,363,158 |
| 12 Apr 2024 | 5.86 | 6.21 | 5.86 | 6.21 | 6.21 | 1,299,216 |
| 11 Apr 2024 | 5.94 | 5.99 | 5.90 | 5.90 | 5.90 | 532,459 |
| 10 Apr 2024 | 6.09 | 6.11 | 5.99 | 6.01 | 6.01 | 270,163 |
| 09 Apr 2024 | 6.03 | 6.05 | 5.94 | 6.04 | 6.04 | 287,979 |
| 08 Apr 2024 | 5.98 | 6.03 | 5.90 | 6.00 | 6.00 | 636,588 |
| 05 Apr 2024 | 6.00 | 6.03 | 5.92 | 5.92 | 5.92 | 540,940 |
| 04 Apr 2024 | 6.15 | 6.17 | 5.92 | 6.02 | 6.02 | 893,908 |
| 03 Apr 2024 | 6.09 | 6.18 | 6.08 | 6.10 | 6.10 | 494,015 |
| 02 Apr 2024 | 6.26 | 6.26 | 6.10 | 6.15 | 6.15 | 628,144 |
| 28 Mar 2024 | 6.09 | 6.35 | 6.05 | 6.31 | 6.31 | 697,199 |
| 27 Mar 2024 | 6.11 | 6.18 | 6.04 | 6.07 | 6.07 | 767,115 |
| 26 Mar 2024 | 6.08 | 6.14 | 6.07 | 6.14 | 6.14 | 698,217 |
| 25 Mar 2024 | 6.20 | 6.20 | 6.06 | 6.11 | 6.11 | 481,086 |
| 22 Mar 2024 | 6.18 | 6.22 | 6.17 | 6.19 | 6.19 | 687,793 |
| 21 Mar 2024 | 6.18 | 6.24 | 6.16 | 6.23 | 6.23 | 1,180,653 |
| 20 Mar 2024 | 6.20 | 6.20 | 6.14 | 6.15 | 6.15 | 680,667 |
| 19 Mar 2024 | 6.16 | 6.20 | 6.08 | 6.15 | 6.15 | 461,923 |
| 18 Mar 2024 | 6.20 | 6.22 | 6.13 | 6.16 | 6.16 | 476,977 |
| 15 Mar 2024 | 6.23 | 6.25 | 6.16 | 6.20 | 6.20 | 2,555,943 |
| 14 Mar 2024 | 6.33 | 6.38 | 6.20 | 6.22 | 6.22 | 427,143 |
| 13 Mar 2024 | 6.30 | 6.35 | 6.26 | 6.31 | 6.31 | 836,829 |
| 12 Mar 2024 | 6.26 | 6.34 | 6.22 | 6.28 | 6.28 | 639,584 |
| 11 Mar 2024 | 6.23 | 6.30 | 6.15 | 6.26 | 6.26 | 747,313 |
| 08 Mar 2024 | 6.49 | 6.49 | 6.28 | 6.28 | 6.28 | 1,194,295 |
| 07 Mar 2024 | 6.41 | 6.45 | 6.26 | 6.45 | 6.45 | 2,089,529 |
| 06 Mar 2024 | 6.28 | 6.41 | 6.15 | 6.36 | 6.36 | 899,906 |
| 05 Mar 2024 | 6.28 | 6.29 | 6.09 | 6.28 | 6.28 | 1,508,804 |
| 04 Mar 2024 | 6.33 | 6.37 | 6.17 | 6.28 | 6.28 | 898,635 |
| 01 Mar 2024 | 6.41 | 6.43 | 6.26 | 6.32 | 6.32 | 838,717 |
| 29 Feb 2024 | 6.39 | 6.42 | 6.26 | 6.33 | 6.33 | 3,698,147 |
| 28 Feb 2024 | 6.42 | 6.44 | 6.29 | 6.37 | 6.37 | 3,634,694 |
| 27 Feb 2024 | 6.59 | 6.60 | 6.32 | 6.42 | 6.42 | 1,233,143 |
| 27 Feb 2024 | 0.16 Dividend | |||||
| 26 Feb 2024 | 6.70 | 6.72 | 6.45 | 6.63 | 6.47 | 1,664,300 |
| 23 Feb 2024 | 6.78 | 6.83 | 6.39 | 6.73 | 6.57 | 4,735,906 |
| 22 Feb 2024 | 7.10 | 7.10 | 6.51 | 6.93 | 6.76 | 4,879,248 |
| 21 Feb 2024 | 7.14 | 7.29 | 7.14 | 7.15 | 6.98 | 1,243,846 |
| 20 Feb 2024 | 7.11 | 7.28 | 7.09 | 7.13 | 6.96 | 586,426 |
| 19 Feb 2024 | 7.03 | 7.20 | 7.03 | 7.10 | 6.93 | 954,481 |
| 16 Feb 2024 | 7.18 | 7.18 | 6.95 | 6.95 | 6.78 | 863,919 |
| 15 Feb 2024 | 7.09 | 7.14 | 7.00 | 7.06 | 6.89 | 653,563 |
| 14 Feb 2024 | 6.88 | 7.01 | 6.88 | 7.01 | 6.84 | 386,892 |
| 13 Feb 2024 | 7.03 | 7.05 | 6.94 | 6.98 | 6.81 | 300,868 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.