Various chartings for (IPG) IPD GROUP LTD:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 3
| ### |
MAX
| 5.42
| 177,227,949
| 97.5 | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for IPG
|
Weekly    Format Enhanced Daily Prices for IPG    Basic |
End of day Prices (Enhanced format), last 120 Days for (IPG) IPD GROUP LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.2 |
2024-Mar-19 Tue
| 4.46
| 4.525
| ###
| 4.5
| 137,586
| 611,225
| ###
| 76.0
| 22.5 |
2024-Mar-18 Mon
| 4.41
| 4.43
| ###
| 4.4
| ###
| 405,181
| -0.2
| 37.2
| 22.0 |
2024-Mar-15 Fri
| 4.4
| 4.45
| 4.29
| 4.41
| ###
| 908,221
| 0.2
| 68.8
| ### |
2024-Mar-14 Thu
| 4.46
| 4.46
| ###
| ###
| ###
| 846,984
| ###
| 19.1
| 21.9 |
2024-Mar-13 Wed
| 4.41
| 4.46
| 4.2
| 4.42
| ###
| ###
| 0.2
| 68.8
| ### |
2024-Mar-12 Tue
| 4.5
| 4.54
| ###
| 4.42
| ###
| ###
| -1.8
| 19.2
| ### |
2024-Mar-11 Mon
| 4.55
| 4.58
| 4.47
| 4.52
| ###
| ###
| -0.7
| ###
| ### |
2024-Mar-08 Fri
| 4.55
| ###
| 4.54
| 4.58
| 154,956
| 712,022
| 0.7
| 72.2
| ### |
2024-Mar-07 Thu
| 4.5
| ###
| 4.43
| 4.57
| 932,459
| ###
| 1.6
| ###
| 22.9 |
2024-Mar-06 Wed
| 4.49
| 4.57
| 4.46
| 4.5
| 832,556
| ###
| 0.2
| ###
| 22.5 |
2024-Mar-05 Tue
| ###
| ###
| 4.47
| 4.55
| ###
| 1,137,774
| -2.2
| 21.6
| 22.8 |
2024-Mar-04 Mon
| 4.75
| 4.81
| ###
| ###
| ###
| ###
| -1.5
| 26.0
| 23.4 |
2024-Mar-01 Fri
| ###
| ###
| 4.74
| 4.75
| ###
| 864,076
| ###
| ###
| 23.8 |
2024-Feb-29 Thu
| 4.82
| ###
| 4.71
| ###
| ###
| 672,671
| ###
| 74.8
| 24.5 |
2024-Feb-28 Wed
| 4.85
| ###
| 4.72
| 4.83
| 165,449
| ###
| ###
| 31.2
| ### |
2024-Feb-27 Tue
| 4.89
| 4.89
| 4.45
| 4.85
| ###
| 1,785,653
| ###
| 32.5
| 24.3 |
2024-Feb-26 Mon
| ###
| ###
| 4.7
| ###
| 546,820
| 2,687,620
| ###
| 23.3
| 24.6 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 434,049
| ###
| -5.3
| 9.9
| 25.3 |
2024-Feb-22 Thu
| 5.26
| 5.42
| 5.25
| ###
| ###
| 1,084,248
| ###
| ###
| ### |
2024-Feb-21 Wed
| 5.25
| ###
| 5.25
| 5.27
| ###
| ###
| 0.4
| 74.8
| ### |
2024-Feb-20 Tue
| ###
| ###
| 5.23
| ###
| ###
| 939,473
| ###
| 27.1
| 26.5 |
2024-Feb-19 Mon
| 5.28
| 5.385
| 5.2
| ###
| 156,841
| 830,080
| 0.9
| ###
| ### |
2024-Feb-16 Fri
| ###
| 5.25
| ###
| ###
| 121,854
| ###
| ###
| 65.4
| ### |
2024-Feb-15 Thu
| 5.2
| ###
| ###
| ###
| 607,081
| ###
| ###
| ###
| 25.8 |
2024-Feb-14 Wed
| 4.84
| 5.22
| 4.77
| ###
| ###
| 2,231,086
| ###
| ###
| 25.8 |
2024-Feb-13 Tue
| 4.79
| 4.87
| 4.78
| 4.87
| 44,186
| ###
| 1.7
| ###
| ### |
2024-Feb-12 Mon
| 4.8
| ###
| 4.8
| 4.89
| ###
| ###
| 1.9
| 84.5
| 24.5 |
2024-Feb-09 Fri
| 4.74
| 4.88
| ###
| 4.84
| 32,123
| ###
| ###
| 83.2
| 24.2 |
2024-Feb-08 Thu
| 4.89
| 4.89
| ###
| 4.71
| 90,743
| 432,844
| -3.7
| ###
| 23.6 |
2024-Feb-07 Wed
| 4.8
| 4.84
| 4.75
| 4.8
| 33,674
| ###
| ###
| 64.4
| 24.0 |
2024-Feb-06 Tue
| 4.84
| ###
| 4.75
| 4.75
| ###
| 281,070
| ###
| 21.0
| 23.8 |
2024-Feb-05 Mon
| 4.77
| 4.89
| 4.75
| 4.87
| ###
| ###
| ###
| 87.0
| ### |
2024-Feb-02 Fri
| ###
| ###
| 4.77
| 4.77
| ###
| 352,925
| -2.7
| 15.5
| 23.9 |
2024-Feb-01 Thu
| 4.86
| 4.86
| 4.75
| 4.8
| ###
| 341,789
| ###
| 29.3
| 24.0 |
2024-Jan-31 Wed
| 4.84
| ###
| 4.84
| 4.88
| 175,970
| ###
| 0.8
| 70.8
| 24.4 |
2024-Jan-30 Tue
| 4.79
| 4.87
| 4.75
| 4.84
| ###
| 1,490,186
| 1.0
| 74.5
| 24.2 |
2024-Jan-29 Mon
| 4.73
| 4.8
| 4.7
| 4.75
| 79,449
| 377,382
| 0.4
| 74.5
| 23.8 |
2024-Jan-25 Thu
| 4.75
| 4.75
| ###
| 4.74
| ###
| ###
| ###
| ###
| 23.7 |
2024-Jan-24 Wed
| 4.74
| 4.75
| ###
| 4.72
| ###
| 1,831,053
| -0.4
| ###
| ### |
2024-Jan-23 Tue
| 4.73
| 4.8
| ###
| 4.74
| 74,553
| 353,381
| ###
| 71.2
| 23.7 |
2024-Jan-22 Mon
| ###
| 4.72
| ###
| ###
| 155,080
| 725,774
| ###
| 73.0
| 23.5 |
2024-Jan-19 Fri
| 4.75
| 4.75
| ###
| 4.72
| ###
| 122,786
| ###
| 33.0
| ### |
2024-Jan-18 Thu
| 4.73
| 4.73
| ###
| 4.7
| 43,689
| 205,775
| ###
| ###
| 23.5 |
2024-Jan-17 Wed
| 4.76
| 4.76
| ###
| ###
| 158,956
| ###
| -1.5
| ###
| 23.5 |
2024-Jan-16 Tue
| ###
| ###
| 4.72
| 4.74
| ###
| ###
| -3.7
| 15.2
| 23.7 |
2024-Jan-15 Mon
| 4.89
| 5
| 4.84
| ###
| ###
| ###
| 1.0
| 80.8
| 24.7 |
2024-Jan-12 Fri
| 4.75
| ###
| 4.75
| 4.86
| 82,089
| 396,079
| ###
| 84.8
| ### |
2024-Jan-11 Thu
| ###
| 4.8
| ###
| 4.79
| ###
| ###
| ###
| 86.3
| ### |
2024-Jan-10 Wed
| 4.7
| 4.71
| ###
| ###
| 48,848
| ###
| ###
| 37.1
| 23.5 |
2024-Jan-09 Tue
| ###
| 4.7
| ###
| ###
| 166,587
| 777,128
| -0.4
| ###
| 23.3 |
2024-Jan-08 Mon
| 4.74
| 4.74
| ###
| ###
| ###
| ###
| -1.7
| 29.3
| ### |
2024-Jan-05 Fri
| 4.8
| 4.8
| ###
| ###
| ###
| ###
| ###
| ###
| 23.5 |
2024-Jan-04 Thu
| 4.74
| 4.8
| ###
| 4.8
| 73,477
| 347,546
| ###
| 81.0
| 24.0 |
2024-Jan-03 Wed
| 4.78
| 4.78
| ###
| 4.73
| ###
| 255,940
| -1.0
| 31.7
| ### |
2024-Jan-02 Tue
| 4.76
| 4.86
| 4.76
| 4.8
| ###
| ###
| 0.8
| ###
| 24.0 |
2023-Dec-29 Fri
| 4.85
| 4.85
| 4.79
| 4.82
| ###
| 172,045
| ###
| ###
| ### |
2023-Dec-28 Thu
| 4.75
| 4.86
| 4.75
| 4.85
| 93,057
| ###
| ###
| 81.5
| 24.3 |
2023-Dec-27 Wed
| 4.73
| 4.81
| 4.7
| 4.75
| ###
| ###
| 0.4
| ###
| 23.8 |
2023-Dec-22 Fri
| 4.73
| 4.74
| ###
| 4.74
| 69,556
| 325,174
| ###
| 70.9
| 23.7 |
2023-Dec-21 Thu
| 4.86
| 4.86
| ###
| ###
| 114,578
| ###
| ###
| ###
| 23.4 |
2023-Dec-20 Wed
| 4.79
| 4.89
| 4.79
| 4.85
| 161,021
| 779,341
| 1.3
| 75.0
| 24.3 |
2023-Dec-19 Tue
| 4.72
| 4.78
| 4.645
| 4.77
| 494,654
| 2,331,056
| 1.1
| ###
| 23.9 |
2023-Dec-18 Mon
| 4.78
| ###
| 4.57
| ###
| ###
| ###
| -1.9
| 21.1
| 23.5 |
2023-Dec-15 Fri
| 4.77
| 4.8
| 4.75
| 4.78
| ###
| 675,347
| ###
| ###
| ### |
2023-Dec-14 Thu
| 4.78
| 4.87
| 4.7
| 4.78
| 301,684
| 1,443,557
| ###
| ###
| ### |
2023-Dec-13 Wed
| 4.74
| ###
| 4.74
| 4.81
| 300,775
| ###
| 1.5
| ###
| ### |
2023-Dec-12 Tue
| ###
| 4.88
| ###
| 4.77
| 341,226
| ###
| 2.1
| 86.3
| 23.9 |
2023-Dec-11 Mon
| 4.7
| 4.79
| ###
| ###
| 171,359
| ###
| -1.5
| ###
| ### |
2023-Dec-08 Fri
| ###
| 4.75
| 4.56
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| 4.49
| ###
| 4.475
| ###
| 317,784
| 1,454,656
| ###
| 88.1
| 23.3 |
2023-Dec-06 Wed
| ###
| 4.75
| 4.55
| ###
| 667,520
| ###
| ###
| 58.5
| 23.3 |
2023-Dec-05 Tue
| 4.4
| 4.7
| ###
| ###
| 457,581
| ###
| 5.7
| ###
| 23.3 |
2023-Dec-04 Mon
| ###
| ###
| ###
| 4.58
| 293,523
| ###
| ###
| ###
| ### |
2023-Dec-01 Fri
| 4.8
| 4.8
| 4.53
| 4.74
| ###
| 1,374,341
| -1.3
| 25.8
| 23.7 |
2023-Nov-30 Thu
| 4.5
| 4.88
| 4.5
| 4.77
| 895,446
| 4,199,641
| ###
| ###
| 23.9 |
2023-Nov-29 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| 21.0 |
2023-Nov-28 Tue
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| 21.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| 4.2
| 81,482
| 347,928
| -2.6
| ###
| 21.0 |
2023-Nov-24 Fri
| ###
| 4.45
| 4.2
| 4.26
| ###
| 619,923
| ###
| 13.6
| ### |
2023-Nov-23 Thu
| 4.25
| ###
| ###
| ###
| 101,489
| 431,328
| ###
| 83.9
| 21.6 |
2023-Nov-22 Wed
| ###
| 4.25
| ###
| ###
| 137,748
| 571,654
| ###
| 72.7
| ### |
2023-Nov-21 Tue
| 4
| ###
| ###
| ###
| 142,425
| ###
| 3.8
| ###
| 20.8 |
2023-Nov-20 Mon
| ###
| 4.085
| ###
| ###
| ###
| 611,626
| 0.8
| ###
| ### |
2023-Nov-17 Fri
| ###
| ###
| 3.86
| ###
| ###
| 361,741
| ###
| ###
| 19.6 |
2023-Nov-16 Thu
| ###
| ###
| 3.86
| 3.89
| 99,089
| ###
| -4.0
| ###
| 19.5 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| ###
| 376,443
| ###
| 19.2
| ### |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| ###
| 304,075
| ###
| ###
| ### |
2023-Nov-13 Mon
| ###
| ###
| 3.86
| ###
| ###
| 361,773
| ###
| 77.6
| ### |
2023-Nov-10 Fri
| ###
| ###
| 3.87
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| ###
| 325,183
| ###
| ###
| ### |
2023-Nov-08 Wed
| 3.85
| ###
| 3.8
| ###
| 92,751
| ###
| 1.6
| 77.5
| 19.6 |
2023-Nov-07 Tue
| 3.86
| ###
| 3.76
| 3.85
| 38,957
| ###
| -0.3
| ###
| 19.3 |
2023-Nov-06 Mon
| 3.85
| ###
| 3.81
| ###
| 98,277
| 382,788
| ###
| 79.7
| 19.5 |
2023-Nov-03 Fri
| ###
| ###
| 3.85
| 3.86
| ###
| 490,984
| ###
| 12.9
| ### |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 92,523
| ###
| 6.3
| ###
| 19.6 |
2023-Nov-01 Wed
| 3.7
| 3.72
| ###
| ###
| ###
| ###
| -0.3
| 36.2
| 18.5 |
2023-Oct-31 Tue
| 3.84
| 3.85
| 3.71
| 3.74
| 285,454
| ###
| ###
| ###
| 18.7 |
2023-Oct-30 Mon
| 3.84
| ###
| 3.82
| 3.84
| 70,985
| 274,357
| ###
| ###
| 19.2 |
2023-Oct-27 Fri
| 3.85
| ###
| 3.84
| 3.87
| 86,047
| 335,153
| ###
| ###
| ### |
2023-Oct-26 Thu
| 3.83
| ###
| 3.81
| 3.83
| 86,982
| 337,055
| ###
| 72.2
| ### |
2023-Oct-25 Wed
| 3.87
| ###
| 3.84
| 3.84
| 105,188
| ###
| -0.8
| ###
| 19.2 |
2023-Oct-24 Tue
| 3.85
| ###
| 3.83
| 3.89
| 187,656
| 726,228
| ###
| ###
| 19.5 |
2023-Oct-23 Mon
| ###
| ###
| 3.78
| 3.85
| 176,986
| 684,050
| ###
| ###
| 19.3 |
2023-Oct-20 Fri
| ###
| ###
| ###
| 4
| 126,955
| ###
| 2.0
| ###
| 20.0 |
2023-Oct-19 Thu
| ###
| ###
| ###
| ###
| ###
| 846,747
| ###
| ###
| ### |
2023-Oct-18 Wed
| ###
| 4.27
| ###
| 4.2
| 120,122
| ###
| 2.7
| 88.5
| 21.0 |
2023-Oct-17 Tue
| ###
| ###
| 3.83
| ###
| ###
| 1,598,382
| ###
| 89.5
| 20.6 |
2023-Oct-16 Mon
| 4.5
| 4.51
| ###
| 4.2
| 273,441
| ###
| ###
| 6.6
| 21.0 |
2023-Oct-13 Fri
| ###
| ###
| 4.41
| 4.5
| ###
| ###
| -3.8
| 9.9
| 22.5 |
2023-Oct-12 Thu
| 4.8
| 4.85
| ###
| 4.7
| ###
| 403,471
| -2.1
| 19.1
| 23.5 |
2023-Oct-11 Wed
| 4.8
| ###
| 4.76
| 4.82
| ###
| ###
| ###
| ###
| ### |
2023-Oct-10 Tue
| ###
| 4.79
| ###
| 4.75
| 88,880
| 419,957
| 1.3
| 75.0
| 23.8 |
2023-Oct-09 Mon
| 4.57
| ###
| 4.55
| ###
| 75,586
| ###
| ###
| 83.8
| 23.2 |
2023-Oct-06 Fri
| 4.51
| ###
| 4.51
| 4.59
| 55,553
| ###
| 1.8
| ###
| ### |
2023-Oct-05 Thu
| ###
| ###
| 4.52
| 4.52
| 112,254
| 516,929
| -3.6
| 12.3
| ### |
2023-Oct-04 Wed
| ###
| 4.7
| 4.52
| 4.56
| 102,958
| ###
| -2.8
| ###
| 22.8 |
2023-Oct-03 Tue
| 4.87
| 4.87
| ###
| 4.7
| ###
| 750,485
| ###
| 15.1
| 23.5 |
2023-Oct-02 Mon
| ###
| ###
| ###
| 4.85
| 158,389
| 761,851
| -1.8
| ###
| 24.3 |
2023-Sep-29 Fri
| 4.81
| ###
| 4.8
| ###
| 301,474
| ###
| ###
| 84.3
| 24.8 |
2023-Sep-28 Thu
| 4.54
| ###
| 4.54
| 4.76
| 131,323
| 621,157
| 4.8
| ###
| 23.8 |
|
Enhanced    Basic Format Daily Prices for IPG    Bottom |
Basic Prices for IPG
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-19 22:31:39 thru 2024-03-19 22:31:39 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|