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 -0.07 |
2025-Apr-01 Tue
| 2.58
| ###
| 2.56
| 2.59
| 5,877,083
| 15,162,874
| 0.4
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| 2.55
| 2.55
| 7,367,052
| ###
| ###
| 25.7
| -36.4 |
2025-Mar-28 Fri
| ###
| ###
| 2.53
| ###
| ###
| ###
| 1.1
| ###
| -37.7 |
2025-Mar-27 Thu
| ###
| 2.7
| ###
| ###
| ###
| ###
| ###
| ###
| -38.3 |
2025-Mar-26 Wed
| 2.71
| 2.73
| ###
| ###
| 6,982,678
| ###
| ###
| 27.6
| -38.4 |
2025-Mar-25 Tue
| 2.74
| 2.745
| 2.7
| 2.71
| 2,970,124
| ###
| ###
| 28.3
| -38.7 |
2025-Mar-24 Mon
| 2.72
| 2.75
| 2.71
| 2.74
| ###
| ###
| ###
| ###
| -39.1 |
2025-Mar-21 Fri
| 2.72
| 2.76
| 2.7
| 2.72
| ###
| ###
| ###
| ###
| -38.9 |
2025-Mar-20 Thu
| 2.73
| 2.75
| 2.725
| 2.74
| 6,438,276
| 17,624,780
| ###
| 60.9
| -39.1 |
2025-Mar-19 Wed
| 2.72
| 2.74
| 2.7
| 2.72
| ###
| 10,929,686
| ###
| 69.8
| -38.9 |
2025-Mar-18 Tue
| 2.77
| 2.77
| 2.72
| 2.74
| 3,704,988
| ###
| -1.1
| ###
| -39.1 |
2025-Mar-17 Mon
| ###
| 2.75
| ###
| 2.74
| 3,516,570
| 9,565,070
| 1.9
| ###
| -39.1 |
2025-Mar-14 Fri
| ###
| 2.72
| ###
| 2.71
| ###
| ###
| ###
| 79.1
| -38.7 |
2025-Mar-13 Thu
| 2.7
| 2.72
| ###
| ###
| ###
| ###
| -1.5
| 24.0
| ### |
2025-Mar-12 Wed
| ###
| 2.7
| ###
| 2.7
| ###
| ###
| 0.7
| 74.9
| ### |
2025-Mar-11 Tue
| 2.72
| 2.74
| ###
| 2.72
| 8,959,488
| 24,145,820
| ###
| 76.6
| -38.9 |
2025-Mar-10 Mon
| 2.71
| 2.74
| ###
| 2.72
| ###
| 12,271,649
| ###
| 72.1
| -38.9 |
2025-Mar-07 Fri
| 2.71
| 2.74
| ###
| 2.71
| ###
| 17,157,843
| ###
| 74.2
| -38.7 |
2025-Mar-06 Thu
| 2.75
| 2.755
| 2.7
| 2.71
| ###
| ###
| -1.5
| 20.6
| -38.7 |
2025-Mar-05 Wed
| 2.74
| 2.75
| ###
| 2.74
| ###
| ###
| ###
| 69.4
| -39.1 |
2025-Mar-04 Tue
| 2.76
| 2.81
| 2.73
| 2.74
| 8,632,951
| 23,913,274
| -0.7
| 36.6
| -39.1 |
2025-Mar-03 Mon
| 2.74
| 2.81
| 2.74
| 2.8
| ###
| 21,101,377
| ###
| ###
| -40.0 |
2025-Feb-28 Fri
| 2.76
| 2.77
| 2.72
| 2.75
| 8,190,571
| ###
| ###
| ###
| -39.3 |
2025-Feb-27 Thu
| 2.76
| 2.79
| 2.75
| 2.76
| 4,661,945
| 12,913,587
| ###
| 63.2
| -39.4 |
2025-Feb-26 Wed
| 2.77
| 2.77
| 2.72
| 2.75
| 3,743,887
| ###
| -0.7
| 37.1
| -39.3 |
2025-Feb-25 Tue
| 2.77
| 2.77
| 2.7
| 2.76
| ###
| ###
| ###
| 38.5
| -39.4 |
2025-Feb-24 Mon
| 2.77
| 2.79
| 2.75
| 2.77
| 3,647,855
| 10,104,558
| ###
| 69.7
| ### |
2025-Feb-21 Fri
| 2.78
| 2.8
| 2.75
| 2.77
| ###
| 8,740,159
| ###
| ###
| ### |
2025-Feb-20 Thu
| 2.77
| ###
| 2.75
| 2.79
| ###
| ###
| 0.7
| ###
| -39.9 |
2025-Feb-19 Wed
| 2.86
| 2.86
| ###
| 2.81
| ###
| 14,646,840
| -1.7
| ###
| -40.1 |
2025-Feb-18 Tue
| 2.85
| 2.85
| 2.81
| 2.82
| 1,826,380
| 5,168,655
| -1.1
| ###
| -40.3 |
2025-Feb-17 Mon
| 2.83
| 2.85
| 2.8
| 2.85
| ###
| 11,552,645
| ###
| 71.3
| -40.7 |
2025-Feb-14 Fri
| 2.88
| 2.88
| 2.82
| 2.84
| 3,633,784
| 10,356,284
| -1.4
| ###
| ### |
2025-Feb-13 Thu
| 2.87
| 2.88
| 2.82
| 2.83
| ###
| 18,061,484
| ###
| ###
| -40.4 |
2025-Feb-12 Wed
| 2.89
| 2.89
| 2.855
| 2.87
| 4,508,223
| 12,949,870
| ###
| 32.3
| -41.0 |
2025-Feb-11 Tue
| ###
| ###
| 2.885
| ###
| ###
| ###
| ###
| ###
| -41.4 |
2025-Feb-10 Mon
| ###
| 2.985
| ###
| ###
| 4,176,873
| ###
| 0.3
| ###
| -42.0 |
2025-Feb-07 Fri
| ###
| 3
| ###
| ###
| 2,281,159
| 6,797,853
| ###
| ###
| -42.4 |
2025-Feb-06 Thu
| 3
| ###
| 2.975
| 3
| 4,531,489
| 13,560,480
| ###
| ###
| -42.9 |
2025-Feb-05 Wed
| ###
| ###
| ###
| ###
| 4,559,687
| 13,542,270
| ###
| 74.5
| ### |
2025-Feb-04 Tue
| 3
| 3
| ###
| ###
| ###
| ###
| ###
| 18.4
| -42.0 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.7
| 82.1
| -42.3 |
2025-Jan-31 Fri
| ###
| ###
| ###
| 3
| ###
| 22,021,352
| ###
| 29.6
| -42.9 |
2025-Jan-30 Thu
| ###
| 3
| ###
| 3
| ###
| ###
| 0.7
| ###
| -42.9 |
2025-Jan-29 Wed
| ###
| ###
| ###
| ###
| 2,603,188
| 7,790,040
| ###
| 62.7
| ### |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -42.7 |
2025-Jan-24 Fri
| 3
| ###
| ###
| ###
| 1,684,785
| ###
| ###
| ###
| -43.0 |
2025-Jan-23 Thu
| ###
| ###
| ###
| ###
| 2,758,381
| 8,371,686
| ###
| 28.1
| -43.1 |
2025-Jan-22 Wed
| ###
| ###
| 3
| ###
| ###
| ###
| ###
| ###
| -43.4 |
2025-Jan-21 Tue
| 3
| ###
| 3
| ###
| ###
| ###
| ###
| 72.7
| -43.1 |
2025-Jan-20 Mon
| 3
| ###
| 3
| 3
| ###
| ###
| ###
| 70.8
| -42.9 |
2025-Jan-17 Fri
| ###
| ###
| 3
| 3
| 3,003,885
| ###
| ###
| 25.5
| -42.9 |
2025-Jan-16 Thu
| 3
| ###
| ###
| ###
| ###
| 9,578,076
| ###
| ###
| -43.0 |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 2,116,546
| 6,328,472
| ###
| ###
| ### |
2025-Jan-14 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.4
| ### |
2025-Jan-13 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -42.0 |
2025-Jan-10 Fri
| ###
| 3
| 2.955
| ###
| 1,747,724
| 5,203,848
| ###
| 31.6
| -42.4 |
2025-Jan-09 Thu
| ###
| ###
| 2.955
| ###
| ###
| 16,101,229
| ###
| 73.2
| ### |
2025-Jan-08 Wed
| ###
| ###
| ###
| 3
| ###
| 14,709,977
| ###
| ###
| -42.9 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| 9,135,225
| ###
| ###
| -42.4 |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 29.2
| -42.1 |
2025-Jan-03 Fri
| ###
| ###
| ###
| ###
| ###
| 8,057,681
| 1.0
| ###
| -42.4 |
2025-Jan-02 Thu
| ###
| ###
| ###
| ###
| 2,563,648
| ###
| 1.0
| 74.2
| -42.4 |
2024-Dec-31 Tue
| ###
| ###
| ###
| ###
| 1,535,529
| ###
| -0.7
| ###
| -41.9 |
2024-Dec-30 Mon
| ###
| ###
| ###
| ###
| ###
| 5,827,241
| ###
| ###
| -42.3 |
2024-Dec-27 Fri
| ###
| 2.985
| 2.955
| ###
| ###
| 6,321,383
| ###
| 59.6
| -42.3 |
2024-Dec-24 Tue
| ###
| ###
| ###
| ###
| 2,579,041
| 7,659,751
| ###
| ###
| -42.3 |
2024-Dec-23 Mon
| ###
| ###
| ###
| ###
| ###
| 17,162,921
| 0.7
| ###
| -42.4 |
2024-Dec-20 Fri
| 3
| ###
| ###
| ###
| 28,334,278
| 84,294,477
| ###
| 19.8
| -42.0 |
2024-Dec-19 Thu
| ###
| ###
| ###
| 3
| ###
| ###
| ###
| ###
| -42.9 |
2024-Dec-18 Wed
| ###
| ###
| ###
| ###
| 4,452,754
| ###
| ###
| 25.0
| -44.1 |
2024-Dec-17 Tue
| ###
| ###
| ###
| ###
| 6,483,457
| ###
| ###
| ###
| ### |
2024-Dec-16 Mon
| ###
| ###
| ###
| ###
| 3,719,377
| 11,474,278
| -1.3
| 35.0
| -43.9 |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| 2,835,471
| ###
| ###
| 30.9
| -44.4 |
2024-Dec-12 Thu
| ###
| ###
| ###
| ###
| 3,688,485
| ###
| ###
| ###
| -45.0 |
2024-Dec-11 Wed
| ###
| ###
| 3.045
| ###
| 3,464,085
| 10,678,042
| ###
| 83.1
| -44.4 |
2024-Dec-10 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -1.3
| ###
| -43.9 |
2024-Dec-09 Mon
| ###
| ###
| ###
| ###
| 3,056,581
| 9,521,249
| -1.0
| 33.2
| -44.4 |
2024-Dec-06 Fri
| ###
| ###
| ###
| ###
| 23,246,125
| 73,457,755
| -1.3
| ###
| -44.9 |
2024-Dec-05 Thu
| ###
| 3.22
| ###
| 3.21
| ###
| ###
| 1.6
| 79.4
| -45.9 |
2024-Dec-04 Wed
| ###
| 3.2
| ###
| ###
| 4,136,483
| ###
| -0.6
| 28.5
| -45.3 |
2024-Dec-03 Tue
| ###
| 3.2
| ###
| ###
| 5,491,889
| 17,436,747
| ###
| ###
| -45.4 |
2024-Dec-02 Mon
| 3.23
| 3.24
| ###
| 3.23
| 3,408,484
| ###
| ###
| ###
| -46.1 |
2024-Nov-29 Fri
| 3.21
| 3.22
| 3.185
| 3.21
| 4,161,947
| ###
| ###
| ###
| -45.9 |
2024-Nov-28 Thu
| 3.21
| 3.22
| ###
| 3.22
| ###
| 16,567,052
| ###
| ###
| -46.0 |
2024-Nov-27 Wed
| 3.21
| 3.22
| 3.185
| 3.2
| 3,128,172
| 10,017,970
| ###
| 33.4
| -45.7 |
2024-Nov-26 Tue
| 3.21
| 3.21
| 3.175
| ###
| ###
| ###
| -0.6
| 36.2
| ### |
2024-Nov-25 Mon
| 3.23
| 3.23
| 3.175
| 3.2
| ###
| 28,474,051
| -0.9
| 34.7
| -45.7 |
2024-Nov-22 Fri
| ###
| 3.2
| ###
| 3.2
| ###
| 18,491,850
| 0.6
| 75.9
| -45.7 |
2024-Nov-21 Thu
| ###
| 3.2
| ###
| ###
| 5,071,271
| 16,075,929
| ###
| ###
| -45.1 |
2024-Nov-20 Wed
| ###
| ###
| ###
| ###
| 7,627,073
| 24,025,279
| ###
| ###
| -45.0 |
2024-Nov-19 Tue
| ###
| 3.2
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Nov-18 Mon
| ###
| ###
| ###
| ###
| ###
| 21,435,973
| ###
| ###
| -45.0 |
2024-Nov-15 Fri
| ###
| 3.055
| 3
| ###
| ###
| ###
| ###
| 68.4
| -43.3 |
2024-Nov-14 Thu
| ###
| ###
| ###
| ###
| ###
| 26,861,352
| ###
| ###
| -43.0 |
2024-Nov-13 Wed
| ###
| ###
| ###
| ###
| ###
| 23,986,347
| 1.7
| 82.4
| -43.1 |
2024-Nov-12 Tue
| ###
| ###
| ###
| ###
| 33,680,070
| ###
| -2.6
| 18.8
| -43.0 |
2024-Nov-11 Mon
| ###
| 3.23
| ###
| ###
| ###
| 29,955,182
| 1.0
| ###
| -44.4 |
2024-Nov-08 Fri
| ###
| ###
| 3.085
| ###
| 6,134,550
| 19,124,459
| -1.6
| ###
| -44.3 |
2024-Nov-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 1.9
| 87.6
| -44.9 |
2024-Nov-06 Wed
| 3
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -43.4 |
2024-Nov-05 Tue
| ###
| 3
| 2.955
| ###
| 3,916,785
| 11,662,227
| ###
| 36.3
| ### |
2024-Nov-04 Mon
| ###
| ###
| ###
| 3
| ###
| ###
| ###
| 77.4
| -42.9 |
2024-Nov-01 Fri
| ###
| 3
| 2.945
| ###
| ###
| 13,109,955
| 0.7
| ###
| -42.7 |
2024-Oct-31 Thu
| ###
| ###
| ###
| ###
| 5,574,688
| 16,807,684
| ###
| ###
| -43.0 |
2024-Oct-30 Wed
| ###
| ###
| ###
| ###
| 5,175,227
| 15,862,070
| -1.0
| 31.9
| ### |
2024-Oct-29 Tue
| ###
| ###
| ###
| ###
| 3,687,377
| ###
| -1.0
| 31.7
| -44.3 |
2024-Oct-28 Mon
| ###
| ###
| 3.085
| ###
| ###
| ###
| 0.3
| ###
| -44.4 |
2024-Oct-25 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.3
| 34.3
| -44.3 |
2024-Oct-24 Thu
| ###
| ###
| ###
| ###
| ###
| 8,374,451
| -1.3
| 27.2
| -44.3 |
2024-Oct-23 Wed
| ###
| 3.145
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Oct-22 Tue
| ###
| ###
| 3.085
| ###
| 4,920,185
| 15,314,075
| ###
| 72.9
| -44.4 |
2024-Oct-21 Mon
| ###
| ###
| 3.075
| ###
| ###
| ###
| 1.6
| 80.6
| -44.7 |
2024-Oct-18 Fri
| ###
| ###
| ###
| ###
| 5,700,543
| ###
| 0.3
| ###
| -43.9 |
2024-Oct-17 Thu
| ###
| ###
| ###
| ###
| 8,943,841
| 27,412,872
| ###
| 76.7
| -44.1 |
2024-Oct-16 Wed
| ###
| ###
| ###
| ###
| ###
| 16,250,981
| ###
| 75.7
| -42.4 |
2024-Oct-15 Tue
| 3
| ###
| 2.945
| ###
| 11,286,385
| 33,661,643
| ###
| ###
| ### |
2024-Oct-14 Mon
| ###
| ###
| ###
| ###
| 3,232,059
| 9,696,177
| ###
| ###
| -43.0 |
2024-Oct-11 Fri
| ###
| ###
| ###
| 3
| ###
| ###
| ###
| 74.8
| -42.9 |
2024-Oct-10 Thu
| ###
| ###
| ###
| ###
| 6,753,688
| 20,176,642
| -1.3
| ###
| -42.4 |
|
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 2025-07-19 06:58:38 thru 2025-07-19 06:58:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|