IperionX Limited (ASX:IPX)
Australia
· Delayed Price · Currency is AUD 7.70
+0.44 (6.06%)
Sep 26, 2025, 4:11 PM AEST
IperionX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.38 | 7.84 | 7.30 | 7.70 | 7.70 | 6.06% | 5,403,076 |
| Sep 25, 2025 | 7.04 | 7.31 | 6.96 | 7.26 | 7.26 | 2.83% | 1,563,956 |
| Sep 24, 2025 | 6.84 | 7.12 | 6.76 | 7.06 | 7.06 | 1.15% | 1,752,942 |
| Sep 23, 2025 | 6.75 | 7.10 | 6.75 | 6.98 | 6.98 | 4.02% | 2,935,999 |
| Sep 22, 2025 | 6.42 | 6.72 | 6.32 | 6.71 | 6.71 | 4.03% | 2,043,346 |
| Sep 19, 2025 | 6.59 | 6.68 | 6.42 | 6.45 | 6.45 | 0.16% | 16,010,661 |
| Sep 18, 2025 | 6.49 | 6.56 | 6.17 | 6.44 | 6.44 | -2.72% | 2,527,049 |
| Sep 17, 2025 | 6.63 | 6.73 | 6.41 | 6.62 | 6.62 | 0.30% | 1,809,498 |
| Sep 16, 2025 | 6.85 | 6.98 | 6.60 | 6.60 | 6.60 | -0.60% | 2,090,350 |
| Sep 15, 2025 | 6.57 | 6.72 | 6.40 | 6.64 | 6.64 | 0.15% | 1,560,935 |
| Sep 12, 2025 | 6.54 | 6.84 | 6.54 | 6.63 | 6.63 | 1.53% | 1,154,413 |
| Sep 11, 2025 | 6.68 | 6.76 | 6.44 | 6.53 | 6.53 | -2.68% | 1,570,183 |
| Sep 10, 2025 | 6.64 | 6.86 | 6.60 | 6.71 | 6.71 | 0.30% | 1,641,672 |
| Sep 9, 2025 | 7.49 | 7.49 | 6.69 | 6.69 | 6.69 | -9.96% | 1,628,198 |
| Sep 8, 2025 | 7.50 | 7.60 | 7.27 | 7.43 | 7.43 | 2.06% | 1,932,855 |
| Sep 5, 2025 | 7.33 | 7.38 | 7.12 | 7.28 | 7.28 | -0.55% | 1,358,497 |
| Sep 4, 2025 | 7.42 | 7.56 | 7.26 | 7.32 | 7.32 | 0.97% | 1,698,716 |
| Sep 3, 2025 | 7.31 | 7.54 | 7.20 | 7.25 | 7.25 | 2.26% | 2,959,071 |
| Sep 2, 2025 | 7.42 | 7.47 | 6.66 | 7.09 | 7.09 | 1.29% | 2,441,829 |
| Sep 1, 2025 | 6.78 | 7.06 | 6.75 | 7.00 | 7.00 | 5.58% | 1,642,188 |
| Aug 29, 2025 | 6.82 | 6.90 | 6.63 | 6.63 | 6.63 | - | 1,278,458 |
| Aug 28, 2025 | 6.95 | 6.95 | 6.35 | 6.63 | 6.63 | -7.01% | 1,590,399 |
| Aug 27, 2025 | 7.08 | 7.13 | 6.88 | 7.13 | 7.13 | 1.71% | 1,948,384 |
| Aug 26, 2025 | 6.80 | 7.01 | 6.57 | 7.01 | 7.01 | 6.05% | 3,066,641 |
| Aug 25, 2025 | 6.43 | 6.77 | 6.39 | 6.61 | 6.61 | 5.59% | 1,439,650 |
| Aug 22, 2025 | 6.22 | 6.41 | 6.16 | 6.26 | 6.26 | 1.13% | 918,426 |
| Aug 21, 2025 | 6.00 | 6.22 | 5.94 | 6.19 | 6.19 | 4.56% | 1,327,780 |
| Aug 20, 2025 | 6.16 | 6.23 | 5.76 | 5.92 | 5.92 | -7.06% | 1,580,103 |
| Aug 19, 2025 | 6.48 | 6.62 | 6.36 | 6.37 | 6.37 | -0.31% | 1,473,197 |
| Aug 18, 2025 | 6.44 | 6.55 | 6.34 | 6.39 | 6.39 | -0.16% | 895,761 |
| Aug 15, 2025 | 6.03 | 6.43 | 6.03 | 6.40 | 6.40 | 6.31% | 1,179,345 |
| Aug 14, 2025 | 6.00 | 6.37 | 5.91 | 6.02 | 6.02 | 1.69% | 2,164,986 |
| Aug 13, 2025 | 5.85 | 6.00 | 5.83 | 5.92 | 5.92 | -0.34% | 664,103 |
| Aug 12, 2025 | 5.84 | 5.98 | 5.74 | 5.94 | 5.94 | 0.85% | 687,905 |
| Aug 11, 2025 | 5.67 | 6.04 | 5.67 | 5.89 | 5.89 | 3.51% | 1,023,624 |
| Aug 8, 2025 | 5.90 | 5.97 | 5.67 | 5.69 | 5.69 | -4.53% | 672,256 |
| Aug 7, 2025 | 6.16 | 6.17 | 5.86 | 5.96 | 5.96 | -0.50% | 1,405,969 |
| Aug 6, 2025 | 6.15 | 6.15 | 5.94 | 5.99 | 5.99 | -2.12% | 1,318,701 |
| Aug 5, 2025 | 6.09 | 6.36 | 5.99 | 6.12 | 6.12 | 2.17% | 2,428,110 |
| Aug 4, 2025 | 5.85 | 6.02 | 5.63 | 5.99 | 5.99 | 2.74% | 850,344 |
| Aug 1, 2025 | 5.99 | 6.07 | 5.82 | 5.83 | 5.83 | -1.85% | 1,660,568 |
| Jul 31, 2025 | 6.15 | 6.15 | 5.78 | 5.94 | 5.94 | -4.96% | 1,434,119 |
| Jul 30, 2025 | 6.20 | 6.40 | 6.05 | 6.25 | 6.25 | - | 1,620,727 |
| Jul 29, 2025 | 6.15 | 6.27 | 5.94 | 6.25 | 6.25 | 0.97% | 1,750,489 |
| Jul 28, 2025 | 6.12 | 6.25 | 6.00 | 6.19 | 6.19 | -1.59% | 1,195,965 |
| Jul 25, 2025 | 6.15 | 6.29 | 5.99 | 6.29 | 6.29 | -0.63% | 1,743,107 |
| Jul 24, 2025 | 5.55 | 6.33 | 5.54 | 6.33 | 6.33 | 14.88% | 2,875,983 |
| Jul 23, 2025 | 5.28 | 5.60 | 5.28 | 5.51 | 5.51 | 3.96% | 2,522,393 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jul 21, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |