Various chartings for (IPL) INCITEC PIVOT LIMITED:
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 |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for IPL
|
Weekly    Format Enhanced Daily Prices for IPL    Basic |
End of day Prices (Enhanced format), last 120 Days for (IPL) INCITEC PIVOT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-May-14 Tue
| 2.84
| 2.86
| 2.83
| 2.84
| 1,756,670
| 4,997,726
| ###
| ###
| 20.3 |
2024-May-13 Mon
| 2.84
| 2.84
| 2.81
| 2.84
| 2,837,385
| ###
| ###
| 71.4
| 20.3 |
2024-May-10 Fri
| 2.85
| 2.86
| 2.83
| 2.84
| ###
| ###
| -0.4
| ###
| 20.3 |
2024-May-09 Thu
| 2.85
| 2.86
| 2.81
| 2.83
| 3,295,176
| 9,341,823
| ###
| 35.6
| 20.2 |
2024-May-08 Wed
| 2.83
| 2.85
| 2.82
| 2.84
| ###
| ###
| 0.4
| 71.0
| 20.3 |
2024-May-07 Tue
| 2.79
| 2.825
| 2.77
| 2.82
| ###
| ###
| 1.1
| 72.2
| 20.1 |
2024-May-06 Mon
| 2.79
| 2.81
| 2.76
| 2.77
| 4,759,022
| 13,253,876
| ###
| 31.2
| 19.8 |
2024-May-03 Fri
| 2.78
| 2.79
| 2.76
| 2.79
| ###
| ###
| ###
| ###
| 19.9 |
2024-May-02 Thu
| 2.78
| 2.81
| 2.77
| 2.78
| ###
| 12,071,956
| ###
| 68.0
| 19.9 |
2024-May-01 Wed
| 2.76
| 2.8
| 2.75
| 2.78
| 2,690,581
| ###
| 0.7
| ###
| 19.9 |
2024-Apr-30 Tue
| 2.8
| ###
| 2.79
| 2.8
| ###
| ###
| ###
| ###
| 20.0 |
2024-Apr-29 Mon
| 2.77
| 2.8
| 2.755
| 2.8
| 2,344,281
| 6,511,240
| 1.1
| ###
| 20.0 |
2024-Apr-26 Fri
| 2.74
| 2.77
| 2.72
| 2.74
| ###
| 7,901,778
| ###
| ###
| ### |
2024-Apr-24 Wed
| 2.81
| 2.81
| 2.76
| 2.77
| ###
| 7,108,055
| -1.4
| 25.3
| 19.8 |
2024-Apr-23 Tue
| 2.8
| 2.82
| 2.78
| 2.79
| 2,082,625
| 5,831,350
| -0.4
| 35.2
| 19.9 |
2024-Apr-22 Mon
| 2.75
| 2.78
| 2.74
| 2.78
| ###
| ###
| ###
| ###
| 19.9 |
2024-Apr-19 Fri
| 2.73
| 2.75
| 2.685
| 2.73
| 5,123,146
| 13,922,149
| ###
| 74.7
| 19.5 |
2024-Apr-18 Thu
| 2.73
| 2.77
| 2.73
| 2.76
| ###
| ###
| ###
| ###
| 19.7 |
2024-Apr-17 Wed
| 2.71
| 2.75
| 2.71
| 2.73
| 3,050,050
| ###
| ###
| ###
| 19.5 |
2024-Apr-16 Tue
| 2.76
| 2.77
| 2.7
| 2.72
| 15,323,142
| ###
| -1.4
| 36.6
| 19.4 |
2024-Apr-15 Mon
| 2.8
| ###
| ###
| 2.77
| 2,155,440
| ###
| -1.1
| ###
| 19.8 |
2024-Apr-12 Fri
| 2.75
| 2.85
| 2.74
| 2.81
| 4,358,782
| ###
| 2.2
| ###
| ### |
2024-Apr-11 Thu
| 2.76
| 2.79
| 2.74
| 2.77
| 4,226,682
| 11,686,775
| ###
| ###
| 19.8 |
2024-Apr-10 Wed
| 2.79
| 2.83
| 2.77
| 2.79
| ###
| ###
| ###
| 64.7
| 19.9 |
2024-Apr-09 Tue
| 2.79
| 2.8
| 2.76
| 2.77
| 2,905,526
| ###
| ###
| 28.9
| 19.8 |
2024-Apr-08 Mon
| 2.82
| 2.83
| 2.78
| 2.8
| ###
| 5,370,424
| ###
| 30.1
| 20.0 |
2024-Apr-05 Fri
| 2.82
| 2.83
| 2.8
| 2.82
| ###
| ###
| ###
| ###
| 20.1 |
2024-Apr-04 Thu
| 2.83
| 2.855
| 2.81
| 2.83
| ###
| ###
| ###
| 64.6
| 20.2 |
2024-Apr-03 Wed
| 2.84
| ###
| 2.79
| 2.8
| 3,755,476
| ###
| ###
| ###
| 20.0 |
2024-Apr-02 Tue
| 2.87
| ###
| 2.85
| 2.87
| ###
| 7,921,823
| ###
| ###
| 20.5 |
2024-Mar-28 Thu
| 2.87
| 2.89
| 2.84
| 2.89
| ###
| ###
| ###
| ###
| 20.6 |
2024-Mar-27 Wed
| ###
| ###
| 2.82
| 2.84
| 4,001,579
| ###
| ###
| 16.7
| 20.3 |
2024-Mar-26 Tue
| ###
| ###
| 2.88
| ###
| ###
| 16,125,145
| ###
| 76.6
| 20.9 |
2024-Mar-25 Mon
| 2.84
| ###
| 2.84
| ###
| 5,967,555
| 17,126,882
| ###
| ###
| 20.7 |
2024-Mar-22 Fri
| 2.82
| 2.85
| 2.81
| 2.83
| ###
| 12,976,152
| 0.4
| ###
| 20.2 |
2024-Mar-21 Thu
| 2.86
| 2.86
| 2.8
| 2.81
| 5,528,653
| 15,646,087
| -1.7
| 18.3
| ### |
2024-Mar-20 Wed
| 2.81
| 2.845
| 2.8
| 2.82
| 4,169,884
| ###
| 0.4
| 74.8
| 20.1 |
2024-Mar-19 Tue
| 2.75
| 2.8
| 2.75
| 2.8
| ###
| 7,934,085
| ###
| 82.0
| 20.0 |
2024-Mar-18 Mon
| 2.7
| 2.75
| ###
| 2.75
| 4,627,278
| 12,563,059
| 1.9
| 84.7
| 19.6 |
2024-Mar-15 Fri
| ###
| 2.71
| ###
| ###
| 8,317,148
| ###
| 0.4
| 70.7
| 19.2 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 3,759,520
| ###
| 0.4
| ###
| 19.2 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 3,530,458
| 9,505,758
| -0.7
| 27.6
| ### |
2024-Mar-12 Tue
| ###
| 2.71
| ###
| ###
| 2,236,651
| ###
| 0.4
| ###
| 19.2 |
2024-Mar-11 Mon
| 2.74
| 2.74
| ###
| ###
| 2,024,726
| ###
| ###
| 23.1
| 19.1 |
2024-Mar-08 Fri
| 2.73
| 2.75
| 2.71
| 2.74
| 3,612,156
| 9,861,185
| ###
| 68.9
| ### |
2024-Mar-07 Thu
| 2.73
| 2.75
| 2.7
| 2.71
| ###
| 8,658,984
| ###
| ###
| 19.4 |
2024-Mar-06 Wed
| 2.71
| 2.725
| ###
| 2.71
| ###
| 5,974,726
| ###
| ###
| 19.4 |
2024-Mar-05 Tue
| 2.7
| 2.72
| 2.685
| 2.71
| 4,412,784
| 11,925,548
| 0.4
| 74.0
| 19.4 |
2024-Mar-04 Mon
| 2.73
| 2.73
| ###
| 2.71
| ###
| 6,955,927
| ###
| ###
| 19.4 |
2024-Mar-01 Fri
| 2.72
| 2.725
| ###
| 2.71
| 1,725,489
| ###
| ###
| ###
| 19.4 |
2024-Feb-29 Thu
| 2.71
| 2.73
| ###
| 2.7
| 6,502,050
| 17,620,555
| ###
| 26.9
| 19.3 |
2024-Feb-28 Wed
| 2.71
| 2.72
| ###
| 2.7
| 2,179,082
| ###
| ###
| ###
| 19.3 |
2024-Feb-27 Tue
| 2.71
| 2.72
| ###
| ###
| ###
| 9,058,772
| ###
| 29.7
| 19.1 |
2024-Feb-26 Mon
| 2.73
| 2.73
| ###
| 2.7
| ###
| ###
| ###
| ###
| 19.3 |
2024-Feb-23 Fri
| ###
| 2.73
| 2.675
| 2.72
| ###
| 6,479,824
| ###
| ###
| 19.4 |
2024-Feb-22 Thu
| ###
| 2.7
| ###
| ###
| 4,055,549
| ###
| 0.4
| 70.1
| 19.1 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 4,433,975
| 11,794,373
| -0.7
| 33.9
| 18.9 |
2024-Feb-20 Tue
| ###
| 2.7
| ###
| ###
| ###
| 7,213,720
| -0.4
| ###
| ### |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 3,603,250
| ###
| ###
| 69.6
| ### |
2024-Feb-16 Fri
| 2.72
| 2.75
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-15 Thu
| ###
| 2.73
| ###
| 2.71
| ###
| 12,480,846
| 1.9
| ###
| 19.4 |
2024-Feb-14 Wed
| ###
| 2.71
| ###
| ###
| 3,306,970
| 8,862,679
| ###
| 77.3
| 19.2 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 3,179,628
| ###
| -0.7
| ###
| ### |
2024-Feb-12 Mon
| 2.7
| 2.71
| ###
| ###
| ###
| ###
| -0.7
| ###
| 19.1 |
2024-Feb-09 Fri
| ###
| 2.71
| ###
| ###
| ###
| ###
| ###
| ###
| 19.2 |
2024-Feb-08 Thu
| 2.71
| 2.73
| ###
| 2.7
| ###
| 8,378,520
| ###
| 31.5
| 19.3 |
2024-Feb-07 Wed
| 2.7
| 2.73
| ###
| 2.71
| 5,789,257
| 15,659,940
| 0.4
| 67.8
| 19.4 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.8
| 74.0
| ### |
2024-Feb-05 Mon
| 2.72
| 2.74
| ###
| ###
| 2,768,779
| ###
| ###
| 27.7
| ### |
2024-Feb-02 Fri
| ###
| 2.75
| ###
| 2.74
| ###
| ###
| 1.9
| ###
| ### |
2024-Feb-01 Thu
| 2.7
| 2.71
| 2.645
| ###
| 5,111,025
| ###
| -0.7
| ###
| 19.1 |
2024-Jan-31 Wed
| ###
| 2.725
| ###
| ###
| ###
| 24,264,085
| 0.4
| 65.4
| 19.2 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 32.2
| 20.9 |
2024-Jan-29 Mon
| ###
| ###
| 2.89
| ###
| 4,931,378
| 14,399,623
| -1.0
| 31.0
| 20.7 |
2024-Jan-25 Thu
| 2.83
| 2.945
| 2.83
| ###
| ###
| 27,287,181
| 2.5
| 86.5
| 20.7 |
2024-Jan-24 Wed
| 2.77
| 2.78
| 2.76
| 2.77
| 2,828,452
| ###
| ###
| 68.7
| 19.8 |
2024-Jan-23 Tue
| 2.74
| 2.77
| 2.71
| 2.75
| 6,145,554
| ###
| ###
| ###
| 19.6 |
2024-Jan-22 Mon
| 2.74
| 2.75
| 2.7
| 2.73
| 3,873,078
| ###
| ###
| ###
| 19.5 |
2024-Jan-19 Fri
| 2.75
| 2.76
| ###
| 2.73
| ###
| ###
| -0.7
| 32.1
| 19.5 |
2024-Jan-18 Thu
| ###
| 2.72
| ###
| 2.72
| ###
| 13,590,458
| 1.9
| 86.3
| 19.4 |
2024-Jan-17 Wed
| 2.74
| 2.75
| ###
| 2.71
| 6,650,843
| ###
| ###
| 30.8
| 19.4 |
2024-Jan-16 Tue
| 2.79
| 2.8
| ###
| 2.74
| ###
| 15,628,884
| ###
| 25.0
| ### |
2024-Jan-15 Mon
| 2.81
| 2.82
| 2.785
| 2.8
| 2,117,445
| ###
| -0.4
| ###
| 20.0 |
2024-Jan-12 Fri
| 2.8
| 2.84
| 2.78
| 2.81
| 3,439,841
| 9,665,953
| 0.4
| ###
| ### |
2024-Jan-11 Thu
| 2.82
| 2.83
| 2.8
| 2.81
| 3,598,740
| 10,130,453
| -0.4
| 31.9
| ### |
2024-Jan-10 Wed
| 2.85
| 2.86
| 2.81
| 2.81
| ###
| 13,719,786
| ###
| ###
| ### |
2024-Jan-09 Tue
| 2.83
| 2.87
| 2.81
| 2.85
| 3,953,453
| ###
| ###
| 76.4
| 20.4 |
2024-Jan-08 Mon
| 2.8
| 2.81
| 2.78
| 2.8
| 2,324,471
| ###
| ###
| 77.3
| 20.0 |
2024-Jan-05 Fri
| 2.79
| 2.82
| 2.79
| 2.79
| 2,687,951
| ###
| ###
| 70.5
| 19.9 |
2024-Jan-04 Thu
| 2.79
| 2.81
| 2.78
| 2.8
| ###
| ###
| 0.4
| 72.8
| 20.0 |
2024-Jan-03 Wed
| 2.85
| 2.87
| 2.79
| 2.79
| ###
| 8,259,371
| ###
| ###
| 19.9 |
2024-Jan-02 Tue
| 2.85
| 2.875
| 2.84
| 2.85
| 1,727,322
| 4,935,822
| ###
| ###
| 20.4 |
2023-Dec-29 Fri
| 2.82
| 2.85
| 2.81
| 2.84
| 13,061,181
| 36,963,142
| ###
| ###
| 20.3 |
2023-Dec-28 Thu
| 2.83
| 2.83
| 2.8
| 2.82
| 3,454,448
| 9,724,271
| -0.4
| ###
| 20.1 |
2023-Dec-27 Wed
| 2.84
| 2.84
| ###
| 2.8
| 2,623,671
| ###
| ###
| 18.9
| 20.0 |
2023-Dec-22 Fri
| 2.83
| ###
| 2.78
| 2.79
| 5,010,827
| ###
| ###
| 21.7
| 19.9 |
2023-Dec-21 Thu
| 2.86
| 2.89
| 2.82
| 2.83
| ###
| ###
| -1.0
| ###
| 20.2 |
2023-Dec-20 Wed
| ###
| ###
| ###
| 2.87
| ###
| 26,194,974
| ###
| ###
| 20.5 |
2023-Dec-19 Tue
| 2.85
| 2.89
| 2.84
| 2.88
| ###
| 11,355,688
| 1.1
| ###
| ### |
2023-Dec-18 Mon
| 2.85
| 2.86
| 2.82
| 2.84
| ###
| ###
| -0.4
| 33.5
| 20.3 |
2023-Dec-15 Fri
| 2.89
| 2.89
| 2.83
| 2.85
| ###
| 43,403,754
| -1.4
| ###
| 20.4 |
2023-Dec-14 Thu
| 2.84
| 2.885
| 2.83
| 2.87
| 8,969,656
| ###
| 1.1
| ###
| 20.5 |
2023-Dec-13 Wed
| 2.88
| 2.88
| 2.82
| 2.83
| 9,059,081
| 25,818,380
| ###
| ###
| 20.2 |
2023-Dec-12 Tue
| 2.87
| 2.89
| 2.84
| 2.88
| 4,639,479
| ###
| 0.3
| ###
| ### |
2023-Dec-11 Mon
| 2.87
| 2.87
| 2.84
| 2.85
| ###
| 8,506,649
| ###
| ###
| 20.4 |
2023-Dec-08 Fri
| 2.83
| 2.86
| 2.83
| 2.86
| ###
| 7,640,275
| ###
| ###
| 20.4 |
2023-Dec-07 Thu
| ###
| ###
| 2.83
| 2.83
| ###
| 15,574,248
| ###
| 20.1
| 20.2 |
2023-Dec-06 Wed
| 2.84
| ###
| 2.83
| 2.89
| ###
| ###
| ###
| ###
| 20.6 |
2023-Dec-05 Tue
| 2.86
| 2.87
| ###
| 2.83
| ###
| ###
| -1.0
| 36.2
| 20.2 |
2023-Dec-04 Mon
| ###
| ###
| 2.86
| 2.87
| ###
| ###
| ###
| ###
| 20.5 |
2023-Dec-01 Fri
| ###
| ###
| 2.89
| ###
| ###
| 14,688,458
| -0.7
| ###
| 20.8 |
2023-Nov-30 Thu
| 2.85
| ###
| 2.84
| ###
| ###
| ###
| 2.5
| ###
| 20.9 |
2023-Nov-29 Wed
| 2.82
| 2.86
| 2.8
| 2.85
| 3,739,388
| ###
| ###
| ###
| 20.4 |
2023-Nov-28 Tue
| 2.84
| 2.89
| 2.81
| 2.81
| 4,602,559
| ###
| -1.1
| ###
| ### |
2023-Nov-27 Mon
| 2.85
| 2.88
| 2.84
| 2.85
| ###
| ###
| ###
| ###
| 20.4 |
2023-Nov-24 Fri
| 2.86
| 2.89
| 2.83
| 2.84
| ###
| 6,321,283
| ###
| ###
| 20.3 |
2023-Nov-23 Thu
| 2.82
| 2.88
| 2.82
| 2.86
| ###
| 35,019,754
| ###
| 84.0
| 20.4 |
2023-Nov-22 Wed
| 2.83
| 2.87
| 2.785
| 2.87
| ###
| ###
| ###
| 83.1
| 20.5 |
2023-Nov-21 Tue
| ###
| ###
| 2.83
| 2.84
| 5,601,085
| ###
| ###
| ###
| 20.3 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 5,281,647
| 15,528,042
| -2.0
| 24.3
| 20.8 |
|
Enhanced    Basic Format Daily Prices for IPL    Bottom |
Basic Prices for IPL
|
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 2024-05-15 21:16:51 thru 2024-05-15 21:16:51 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|