IperionX Limited American Depositary Share (IPX) Historical Stock Data
13.95 ↑0.09 (0.69%)
As of May 7, 2024, 12:23pm EST.
Historical Data
In the past 30 trading days, IPX is down -0.42% a day on average. There have been 12 days where IperionX Limited American Depositary Share closed green and 18 days where IPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 15.15 | 14.95 | ↓$0.20 (-1.33%) | 14.91 | 15.34 | 24.36K |
| 2024-04-03 | 15.15 | 15.13 | ↓$0.02 (-0.13%) | 15.01 | 15.34 | 14.14K |
| 2024-04-02 | 15.20 | 15.15 | ↓$0.05 (-0.33%) | 15.00 | 15.50 | 116.13K |
| 2024-04-01 | 15.12 | 15.10 | ↓$0.02 (-0.13%) | 15.09 | 15.25 | 17K |
| 2024-03-28 | 14.41 | 14.91 | ↑$0.50 (3.47%) | 14.41 | 15.24 | 49.23K |
| 2024-03-27 | 14.85 | 14.49 | ↓$0.36 (-2.42%) | 14.49 | 15.03 | 6.81K |
| 2024-03-26 | 15.10 | 14.78 | ↓$0.32 (-2.12%) | 14.76 | 15.10 | 16.92K |
| 2024-03-25 | 15.38 | 14.98 | ↓$0.40 (-2.60%) | 14.62 | 15.47 | 23.28K |
Create an account or log in to view more rows.
$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????
$IPX check out the one month chart.
Perfect bull flag.