IperionX Limited American Depositary Share (IPX) Historical Stock Data
13.74 ↓0.16 (-1.12%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IPX is down -0.20% a day on average. There have been 14 days where IperionX Limited American Depositary Share closed green and 16 days where IPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 13.65 | 13.74 | ↑$0.08 (0.62%) | 13.54 | 14.30 | 37.38K |
| 2024-05-16 | 13.35 | 13.89 | ↑$0.54 (4.04%) | 12.69 | 14.40 | 57.68K |
| 2024-05-15 | 13.50 | 13.30 | ↓$0.20 (-1.48%) | 13.11 | 13.50 | 35.77K |
| 2024-05-13 | 13.85 | 13.75 | ↓$0.10 (-0.72%) | 13.60 | 13.99 | 12.31K |
| 2024-05-10 | 13.85 | 13.75 | ↓$0.10 (-0.72%) | 13.60 | 13.99 | 12.31K |
| 2024-05-09 | 13.90 | 13.85 | ↓$0.05 (-0.36%) | 13.63 | 14.06 | 36.82K |
| 2024-05-08 | 13.86 | 13.95 | ↑$0.09 (0.61%) | 13.66 | 14.13 | 19.40K |
| 2024-05-07 | 14.00 | 13.88 | ↓$0.12 (-0.86%) | 13.57 | 14.22 | 77.35K |
| 2024-05-06 | 14.25 | 13.86 | ↓$0.40 (-2.77%) | 13.75 | 14.50 | 32.57K |
| 2024-05-03 | 14.35 | 14.06 | ↓$0.29 (-2.02%) | 14.00 | 14.35 | 11.62K |
| 2024-05-02 | 14.32 | 14.21 | ↓$0.11 (-0.78%) | 13.98 | 14.41 | 22.56K |
| 2024-05-01 | 14.18 | 14.37 | ↑$0.19 (1.34%) | 13.90 | 14.50 | 25.51K |
| 2024-04-30 | 13.92 | 14.19 | ↑$0.27 (1.94%) | 13.66 | 14.19 | 8.41K |
| 2024-04-29 | 13.85 | 13.77 | ↓$0.08 (-0.58%) | 13.77 | 14.17 | 4.48K |
| 2024-04-26 | 13.95 | 14.18 | ↑$0.23 (1.65%) | 13.95 | 14.43 | 7.69K |
| 2024-04-25 | 13.59 | 13.86 | ↑$0.27 (1.99%) | 13.55 | 13.86 | 4.91K |
| 2024-04-24 | 13.97 | 13.68 | ↓$0.29 (-2.08%) | 13.58 | 14.09 | 13.81K |
| 2024-04-23 | 13.68 | 13.88 | ↑$0.20 (1.46%) | 13.62 | 13.90 | 11.88K |
| 2024-04-22 | 13.80 | 13.68 | ↓$0.12 (-0.87%) | 13.59 | 14.00 | 23.72K |
| 2024-04-19 | 13.96 | 13.80 | ↓$0.16 (-1.15%) | 13.68 | 14.22 | 68.91K |
| 2024-04-18 | 13.94 | 14.08 | ↑$0.14 (0.97%) | 13.93 | 14.49 | 30.62K |
| 2024-04-17 | 14.02 | 14.03 | ↑$0.01 (0.07%) | 14.00 | 14.99 | 7.47K |
| 2024-04-16 | 13.94 | 14.00 | ↑$0.06 (0.43%) | 13.55 | 14.72 | 26.38K |
| 2024-04-15 | 14.80 | 14.13 | ↓$0.67 (-4.53%) | 14.00 | 15.08 | 30.50K |
| 2024-04-12 | 15.27 | 14.89 | ↓$0.38 (-2.49%) | 14.40 | 15.27 | 39.22K |
| 2024-04-11 | 15.26 | 15.27 | ↑$0.01 (0.03%) | 15.00 | 15.29 | 11.24K |
| 2024-04-10 | 15.04 | 15.15 | ↑$0.11 (0.73%) | 15.00 | 15.22 | 14.37K |
| 2024-04-09 | 15.24 | 15.14 | ↓$0.10 (-0.66%) | 15.01 | 15.28 | 7.57K |
| 2024-04-08 | 15.00 | 15.13 | ↑$0.13 (0.87%) | 14.97 | 15.30 | 36.37K |
| 2024-04-05 | 14.90 | 14.80 | ↓$0.10 (-0.67%) | 14.70 | 15.02 | 14.09K |
Create an account or log in to view more rows.
$IPX has just been halted from trading.
$IPX f this stock
$IPX Let’s goooo
$IPX MAY RIP TOMORROW
$IPX pressure
$IPX jeez
$IPX call the SEC
$IPX oversold
$IPX how long until we take off?
$IPX hang tight
ignore fud and buy dips if you can
everyone be okay????