IperionX Limited - American Depositary Share (IPX)

Last Price47.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: Mar 4th, 6:27 AM EST

Historical Prices For IperionX Limited - American Depositary Share (IPX)

Date Range:

2025-12-04 - 2026-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2026	46.66	48.46	43.58	47.55	210,780	47.55
3/02/2026	47.82	50.64	47.82	50.47	166,930	50.47
2/27/2026	47.35	49.45	47.02	48.63	102,445	48.63
2/26/2026	47.70	48.40	45.87	48.31	190,367	48.31
2/25/2026	47.13	48.11	46.80	47.38	116,972	47.38
2/24/2026	42.51	45.74	42.28	45.28	259,635	45.28
2/23/2026	41.79	43.30	41.74	43.22	132,350	43.22
2/20/2026	41.91	42.63	41.03	42.23	102,711	42.23
2/19/2026	41.54	42.70	40.99	42.07	99,675	42.07
2/18/2026	42.05	42.83	41.63	42.21	93,757	42.21
2/17/2026	40.29	41.49	39.41	41.18	173,981	41.18
2/13/2026	39.69	41.07	38.52	40.75	176,387	40.75
2/12/2026	42.21	43.95	39.80	40.01	302,611	40.01
2/11/2026	44.10	44.23	41.95	44.07	160,477	44.07
2/10/2026	44.11	44.17	43.15	43.85	96,898	43.85
2/09/2026	43.50	44.50	43.19	44.11	108,257	44.11
2/06/2026	42.05	43.14	41.13	43.10	209,414	43.10
2/05/2026	44.57	44.95	41.90	42.17	179,223	42.17
2/04/2026	48.60	49.09	45.01	45.94	221,616	45.94
2/03/2026	49.25	50.62	47.76	50.09	205,003	50.09
2/02/2026	49.00	49.96	47.96	48.81	228,171	48.81
1/30/2026	50.70	52.89	49.51	49.93	138,599	49.93
1/29/2026	55.70	55.70	50.51	52.81	202,765	52.81
1/28/2026	57.03	57.03	55.21	56.83	108,422	56.83
1/27/2026	55.51	56.90	54.01	56.28	198,955	56.28
1/26/2026	61.45	61.45	57.71	58.00	250,806	58.00
1/23/2026	57.20	60.35	56.64	60.11	260,726	60.11
1/22/2026	52.60	55.65	52.21	55.65	186,656	55.65
1/21/2026	49.43	51.96	49.43	51.86	215,978	51.86
1/20/2026	45.86	48.51	45.84	48.07	121,540	48.07
1/16/2026	47.62	48.59	46.45	46.82	133,488	46.82
1/15/2026	46.86	47.17	45.92	46.73	148,699	46.73
1/14/2026	47.12	49.70	47.07	49.60	248,206	49.60
1/13/2026	45.76	46.60	45.45	46.24	195,255	46.24
1/12/2026	44.30	45.61	44.15	45.32	163,409	45.32
1/09/2026	43.40	43.91	42.02	43.79	79,432	43.79
1/08/2026	43.34	43.67	42.46	43.29	72,435	43.29
1/07/2026	43.96	44.77	43.68	44.32	147,373	44.32
1/06/2026	41.70	42.93	41.40	42.58	136,153	42.58
1/05/2026	41.30	42.69	40.53	42.48	185,520	42.48
1/02/2026	37.25	39.91	37.25	39.91	118,241	39.91
12/31/2025	36.71	37.57	36.06	36.19	90,328	36.19
12/30/2025	37.00	37.30	36.25	36.40	57,059	36.40
12/29/2025	36.41	37.65	36.19	36.46	77,584	36.46
12/26/2025	37.43	37.43	36.55	36.95	65,309	36.95
12/24/2025	36.68	37.46	36.28	36.93	109,818	36.93
12/23/2025	34.24	35.19	33.87	34.85	88,159	34.85
12/22/2025	34.21	34.90	34.06	34.45	171,016	34.45
12/19/2025	33.13	34.08	32.60	33.08	322,346	33.08
12/18/2025	31.56	32.26	31.36	31.76	97,198	31.76
12/17/2025	32.43	32.75	31.17	31.17	104,931	31.17
12/16/2025	33.63	33.95	32.03	33.03	153,083	33.03
12/15/2025	35.90	36.03	33.88	33.88	181,496	33.88
12/12/2025	36.28	36.80	34.93	35.67	123,559	35.67
12/11/2025	35.14	36.35	34.85	35.92	116,307	35.92
12/10/2025	35.09	36.67	34.85	36.37	263,512	36.37
12/09/2025	34.25	35.13	33.90	34.98	154,286	34.98
12/08/2025	34.41	35.00	33.71	34.38	180,587	34.38
12/05/2025	33.62	34.14	33.33	33.96	126,424	33.96
12/04/2025	32.32	34.50	32.02	33.48	181,531	33.48