IPX - IperionX Ltd
27.36
0.090 0.329%
Share volume: 65,330
Last Updated: Wed 05 Feb 2025 10:00:00 PM CET
Secondary Smelting, Refining, and Alloying of Nonferrous Metal (except Copper and Aluminum) :
0.20%
PREVIOUS CLOSE
CHG
CHG%
$27.27
1.66
0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/05/2025 | $26.32 | $26.32 | $27.99 | $27.99 | $26.30 | $26.30 | $27.36 | $27.36 | 65,330 | $65,330.00 |
| 02/04/2025 | $25.22 | $25.22 | $26.07 | $26.07 | $24.91 | $24.91 | $25.70 | $25.70 | 42,492 | $42,492.00 |
| 02/03/2025 | $25.11 | $25.11 | $26.09 | $26.09 | $24.96 | $24.96 | $25.46 | $25.46 | 42,461 | $42,461.00 |
| 01/31/2025 | $26.50 | $26.50 | $27.58 | $27.58 | $25.91 | $25.91 | $26.11 | $26.11 | 50,543 | $50,543.00 |
| 01/30/2025 | $24.85 | $24.85 | $25.89 | $25.89 | $24.75 | $24.75 | $25.49 | $25.49 | 49,438 | $49,438.00 |
| 01/29/2025 | $24.36 | $24.36 | $25.22 | $25.22 | $24.06 | $24.06 | $24.42 | $24.42 | 46,158 | $46,158.00 |
| 01/28/2025 | $24.30 | $24.30 | $24.46 | $24.46 | $23.53 | $23.53 | $23.92 | $23.92 | 35,182 | $35,182.00 |
| 01/27/2025 | $25.01 | $25.01 | $25.11 | $25.11 | $22.81 | $22.81 | $23.90 | $23.90 | 46,486 | $46,486.00 |
| 01/24/2025 | $25.30 | $25.30 | $25.60 | $25.60 | $24.50 | $24.50 | $25.41 | $25.41 | 46,305 | $46,305.00 |
| 01/23/2025 | $25.15 | $25.15 | $26.25 | $26.25 | $24.99 | $24.99 | $25.46 | $25.46 | 50,996 | $50,996.00 |