Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-22 14:37:28 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IPH) IPH LIMITED Daily Prices...

     Prev Section TOC    Company Info for IPH    Basic Next Section


Company Details for (IPH) IPH LIMITED

Listing CodeIPH
Listing NameIPH LIMITED
GICS SectorCommercial & Professional Services
ISIN NameIPOH LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000IPH9


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for IPH .. Friday 20th July 2018

IPH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for IPH    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (IPH) IPH LIMITED
DateOpenHighLowCloseVolume
2018-07-20###5.045######516721
2018-07-19###############
2018-07-18######4.89######
2018-07-17######4.88######
2018-07-16###############
2018-07-134.87###4.86###593353
2018-07-124.784.894.764.87###
2018-07-114.88######4.78664778
2018-07-10############1135257
2018-07-094.54###4.53######
2018-07-064.4######4.52761859
2018-07-054.54.5#########
2018-07-044.534.564.474.48###
2018-07-034.454.5754.434.51###
2018-07-024.444.45###4.4###
2018-06-294.54.584.414.45###
2018-06-284.464.594.464.49886675
2018-06-274.5######4.47###
2018-06-264.54.564.444.55575977
2018-06-254.58###4.54.54###
2018-06-22######4.574.58827473
2018-06-214.574.724.554.7###
2018-06-204.494.524.444.5###
2018-06-194.54.574.454.48###
2018-06-184.57###4.464.47###
2018-06-154.594.74.574.58###
2018-06-144.56######4.59759741
2018-06-13######4.544.56750478
2018-06-124.47###4.46######
2018-06-084.464.514.454.48198558
2018-06-074.424.514.424.5###
2018-06-06###4.494.3754.43599673
2018-06-05###4.51###4.41885553
2018-06-04###4.49###4.4###
2018-06-014.474.4854.44.41559844
2018-05-314.484.534.454.5###
2018-05-304.484.494.414.47###
2018-05-294.414.524.414.5638972
2018-05-284.44.41######905375
2018-05-254.414.49#########
2018-05-24###4.43###4.42###
2018-05-23###4.4#########
2018-05-22######4.24###434054
2018-05-214.27###4.25######
2018-05-184.414.424.224.24###
2018-05-17###4.44###4.44###
2018-05-164.28###4.175###1313121
2018-05-154.24#########3686657
2018-05-14###4.244.1254.24###
2018-05-11############502654
2018-05-10###4.22######865057
2018-05-09###############
2018-05-08############2073450
2018-05-07#########3.86402422
2018-05-043.88###3.84###964370
2018-05-03######3.853.88717122
2018-05-023.84###3.783.89898049
2018-05-01###3.84###3.841655823
2018-04-303.583.6753.56###1482289
2018-04-273.463.593.463.57###
2018-04-263.463.53.453.47###
2018-04-243.463.53.463.48387859
2018-04-233.563.57###3.45646924
2018-04-20######3.543.56###
2018-04-193.59###3.58######
2018-04-183.533.583.493.57###
2018-04-173.463.553.463.531548724
2018-04-163.463.473.413.46###
2018-04-133.423.48###3.46###
2018-04-123.53.513.43.421140271
2018-04-113.53.573.4853.53###
2018-04-103.553.583.473.5###
2018-04-093.4###3.4###833152
2018-04-063.43.44###3.42###
2018-04-053.423.44###3.41690846
2018-04-043.413.43###3.41997778
2018-04-03###3.54###3.41989875
2018-03-293.413.43######865584
2018-03-283.413.46###3.42###
2018-03-273.453.48###3.45###
2018-03-26###3.46######728056
2018-03-23###############
2018-03-223.523.523.43.44###
2018-03-213.563.593.493.551020359
2018-03-203.43.58###3.541076224
2018-03-193.493.49###3.4###
2018-03-163.53.52###3.48###
2018-03-153.583.583.453.46###
2018-03-143.493.57###3.55###
2018-03-133.543.55###3.46###
2018-03-123.51###3.513.521657851
2018-03-093.443.553.413.48###
2018-03-083.283.473.273.44###
2018-03-07###3.43.223.25###
2018-03-06###3.42#########
2018-03-053.483.483.28######
2018-03-023.483.523.423.461227380
2018-03-013.523.573.53.51###
2018-02-283.43###3.433.55###
2018-02-27#########3.41###
2018-02-26###3.72######1513242
2018-02-233.753.79######1197042
2018-02-223.783.813.73.74###
2018-02-21###3.79###3.74###
2018-02-20###3.73.54######
2018-02-193.89######3.73###
2018-02-16######3.83.8513832429
2018-02-154.214.28#########
2018-02-14############600681
2018-02-13###############
2018-02-12############1502642
2018-02-095.285.29###5.211076920
2018-02-085.255.435.255.41394956
2018-02-075.26###5.265.28496486
2018-02-06######5.25.22971742
2018-02-055.55.55.415.43###
2018-02-025.565.595.55.53###
2018-02-015.545.585.545.56###
2018-01-315.495.555.455.54643853
2018-01-305.55.545.4855.52517256
2018-01-295.55.525.465.49###
2018-01-255.555.555.435.5561074
2018-01-245.45#########1204953
2018-01-23###5.45###5.43###
2018-01-225.29###5.26###488222
2018-01-195.27###5.215.25353381
2018-01-185.225.23###5.22416972
2018-01-17#########5.21536145
2018-01-16######5.255.28###
2018-01-15######5.26######
2018-01-12###############
2018-01-115.495.5#########
2018-01-105.55.525.465.51853877
2018-01-095.435.47###5.46387887
2018-01-085.55.55.45.41229523
2018-01-055.45.475###5.47399174
2018-01-04######5.29######
2018-01-03###5.45.255.27244681
2018-01-02############505888
2017-12-29###5.5###5.5###
2017-12-285.26###5.26######
2017-12-27#########5.25537270
2017-12-22######5.255.27###
2017-12-21###############
2017-12-205.285.3855.2###1608577
2017-12-19###5.45.29######
2017-12-18######5.25###554282
2017-12-15###5.41#########
2017-12-14###############
2017-12-135.28###5.27######
2017-12-12###5.445.275.29872589
2017-12-11###5.43######732957
2017-12-085.425.45#########
2017-12-075.45.45###5.41404288
2017-12-06###5.47###5.42655184
2017-12-055.435.46######493850
2017-12-045.465.545.425.44###
2017-12-015.475.545.435.48###
2017-11-305.595.595.455.49###
2017-11-295.5###5.495.59###
2017-11-285.55.5755.455.47###
2017-11-275.485.515.475.49985984
2017-11-245.485.525.455.5###
2017-11-235.55.525.415.5701772
2017-11-225.585.595.495.5###
2017-11-21######5.545.58###
2017-11-20###5.73#########
2017-11-175.75.75###5.71489224
2017-11-165.775.85.725.72###
2017-11-155.795.895.775.81643742
2017-11-145.795.875.775.83###
2017-11-13######5.795.86698446
2017-11-105.895.895.825.88###
2017-11-09######5.88######
2017-11-08######5.835.89###
2017-11-07############686344
2017-11-065.83###5.82###619372
2017-11-03######5.795.82864749
2017-11-02###############
2017-11-015.85###5.835.86705788
2017-10-315.71###5.75.85973983
2017-10-305.745.775.745.76###
2017-10-275.755.855.735.76###
2017-10-265.85.835.725.74623081
2017-10-255.725.85.725.78###
2017-10-245.76###5.725.751231824
2017-10-235.85.81###5.8###
2017-10-205.845.875.785.78771177
2017-10-195.85.875.745.86###
2017-10-185.85.895.735.831434270
2017-10-175.755.865.745.79###
2017-10-165.475.715.475.711483025
2017-10-13#########5.452217085
2017-10-125.4###5.4###4591127
2017-10-11############895148
2017-10-104.88###4.86######
2017-10-094.734.864.734.86658026
2017-10-064.724.74###4.73###
2017-10-05###4.72######615941
2017-10-04###4.72#########
2017-10-03######4.575######
2017-10-024.55###4.54###422984
2017-09-294.524.574.524.54###
2017-09-284.554.574.534.55###
2017-09-274.554.554.494.52###
2017-09-26######4.534.53###
2017-09-25######4.59###564870
2017-09-22######4.56######
2017-09-21###4.74.574.57###
2017-09-20###4.75###4.72914629
2017-09-194.74.7#########
2017-09-18###4.7#########
2017-09-15############528780
2017-09-14######4.59######
2017-09-13############698224
2017-09-124.74.71######370450
2017-09-11###4.73#########
2017-09-08###4.74######927224
2017-09-074.58###4.55######
2017-09-064.54###4.514.55541453
2017-09-054.524.594.454.55###
2017-09-044.514.5554.494.5###
2017-09-014.544.574.514.55###
2017-08-314.474.564.464.56963758
2017-08-30###4.45###4.44###
2017-08-294.424.43######565155
2017-08-284.544.544.424.42300545
2017-08-254.57###4.524.53###
2017-08-244.584.594.424.58###
2017-08-23######4.564.58944225
2017-08-224.45###4.44.56###
2017-08-214.524.564.484.532541247
2017-08-184.544.584.464.49###
2017-08-174.58###4.54######
2017-08-164.554.584.514.54246724
2017-08-15######4.514.52###
2017-08-144.53###4.534.59###
2017-08-114.54.584.484.52536049
2017-08-104.54.52###4.52###
2017-08-094.494.534.454.45###
2017-08-084.514.524.454.49###
2017-08-074.524.544.494.51###
2017-08-044.494.5###4.45158879
2017-08-03###4.43###4.42278940
2017-08-024.454.485###4.42###
2017-08-014.514.534.414.45###
2017-07-314.54.574.494.52998682
2017-07-284.574.57###4.5###
2017-07-274.714.7454.56###3837189
2017-07-264.784.824.754.76344154
2017-07-254.734.814.724.77###
2017-07-244.814.824.6854.7314270
2017-07-214.754.844.734.8###
2017-07-204.734.7854.714.74229121
2017-07-19###4.71###4.71614150
2017-07-184.854.85######438656
2017-07-174.854.864.774.85226475
2017-07-144.744.844.744.82###
2017-07-13###4.75###4.73347848
2017-07-124.84.82######681488
2017-07-114.89###4.794.81341581
2017-07-10######4.854.85279072
2017-07-074.854.894.834.87285545
2017-07-06######4.89######
2017-07-05######4.86######
2017-07-04######4.86###743747
2017-07-034.8###4.84.81271172
2017-06-304.844.874.774.8362754
2017-06-294.84.884.84.88###
2017-06-284.78###4.714.8###
2017-06-274.844.864.774.83538379
2017-06-264.844.854.794.83511172
2017-06-234.84.854.84.83###
2017-06-224.734.84.714.78474451
2017-06-214.754.77###4.75###
2017-06-204.84.82###4.76361223
2017-06-194.84.874.794.8###
2017-06-164.764.844.764.8474242
2017-06-154.814.884.734.76###
2017-06-144.84.894.84.89512589
2017-06-134.824.84###4.75429345
2017-06-094.774.824.724.81435777
2017-06-08###4.77###4.77###
2017-06-074.734.77###4.76###
2017-06-064.874.874.724.72371484
2017-06-054.714.87###4.86602129
2017-06-02###4.74###4.71###
2017-06-01############339675
2017-05-31######4.58###657151
2017-05-30######4.59######
2017-05-294.744.82#########
2017-05-26######4.55###1055724
2017-05-254.714.754.56######
2017-05-244.814.864.774.86###
2017-05-234.74.82###4.81###
2017-05-224.84.81#########
2017-05-194.74.77###4.74###
2017-05-184.764.824.74.72###
2017-05-174.84.84###4.8493156
2017-05-164.88###4.744.77###
2017-05-15######4.784.81###
2017-05-12###############
2017-05-11######4.985###409170
2017-05-10############620845
2017-05-09###5######390272
2017-05-084.89###4.85###422281
2017-05-054.874.884.824.83418128
2017-05-04######4.864.87###
2017-05-03######4.8454.89482286
2017-05-024.85###4.81###611279
2017-05-014.744.784.74.76###
2017-04-28###4.78###4.77563482
2017-04-274.84.8###4.7###
2017-04-264.89###4.7854.79###
2017-04-244.714.874.714.81###
2017-04-21###4.76###4.76283277
2017-04-20###4.74######626844
2017-04-19###4.71#########
2017-04-184.754.75######689841
2017-04-134.784.84.714.75293573
2017-04-124.814.814.714.78###
2017-04-114.86###4.814.84###
2017-04-104.89###4.89######
2017-04-07######4.86######
2017-04-06######4.88######
2017-04-05######4.8554.86###
2017-04-044.814.9254.84.88###
2017-04-03######4.814.83###
2017-03-314.89###4.814.87548148
2017-03-30######4.84.84765525
2017-03-294.79###4.79###895446
2017-03-28###4.77###4.76###
2017-03-27###############
2017-03-244.754.76#########
2017-03-234.794.79###4.72613181
2017-03-224.754.814.714.72###
2017-03-214.834.884.724.82###
2017-03-204.884.894.734.82808672
2017-03-174.71###4.7######
2017-03-164.43############
2017-03-154.454.45#########
2017-03-144.484.494.424.44###
2017-03-134.514.544.454.45###
2017-03-104.494.574.464.5###
2017-03-094.574.574.484.48625348
2017-03-084.5###4.484.55###
2017-03-074.464.514.434.49###
2017-03-064.55###4.454.481249922
2017-03-03######4.514.55###
2017-03-024.58###4.55###770176
2017-03-014.59###4.484.53###
2017-02-28############1587380
2017-02-274.74.76#########
2017-02-244.764.84###4.71652625
2017-02-234.83###4.74.72###
2017-02-224.74.8###4.783824927
2017-02-214.734.73######3306474
2017-02-20######4.864.88###
2017-02-175.25.23###51103251
2017-02-16######4.87###1466088
2017-02-155######5535422
2017-02-14###############
2017-02-13############426184
2017-02-10############446227
2017-02-094.82###4.78###499142
2017-02-084.844.854.784.82670783
2017-02-074.864.874.784.8688451
2017-02-064.87###4.84.86614586
2017-02-034.884.884.784.86###
2017-02-02######4.794.85###
2017-02-01######4.814.85897358
2017-01-31######4.83###433240
2017-01-30############318972
2017-01-275############
2017-01-25############380326
2017-01-24###############
2017-01-23############657327
2017-01-20############456040
2017-01-195.215.21######184184
2017-01-18############494584
2017-01-17############232080
2017-01-165.27###5.25###242959
2017-01-13######5.235.26411373
2017-01-125.25.44###5.4###
2017-01-11###5.185#########
2017-01-10###5.21#########
2017-01-09###5.21######472044
2017-01-065.25.2######338475
2017-01-05###5.24###5.2###
2017-01-04############431979
2017-01-03############360180
2016-12-30######5######
2016-12-29###############
2016-12-285###5######
2016-12-23###############
2016-12-22###############
2016-12-21######5######
2016-12-20############739685
2016-12-19###5#########
2016-12-16######4.87######
2016-12-15######4.834.89###
2016-12-144.8754.83######
2016-12-134.784.874.754.85562486
2016-12-124.86######4.71654157
2016-12-09######4.824.85###
2016-12-08######4.874.89629242
2016-12-07######4.84.85611189
2016-12-064.85###4.784.86###
2016-12-054.864.874.7754.791014280
2016-12-025###4.824.851103153
2016-12-01###5.045######507921
2016-11-30###############
2016-11-295.225.22#########
2016-11-28###5.41###5.21###
2016-11-255.445.44######1437152
2016-11-245.45.44#########
2016-11-23######5.21######
2016-11-225.25.28###5.2532728672
2016-11-21############0
2016-11-18############0
2016-11-175.255.25######1209181
2016-11-165.29######5.26673721
2016-11-15###5.435.255.29287744
2016-11-145.445.445.26######
2016-11-11###5.4###5.25570478
2016-11-105.5############
2016-11-095.585.75.28###547451
2016-11-085.5###5.485.52###
2016-11-07###5.755.535.53580780
2016-11-045.845.84#########
2016-11-03######5.755.8337157
2016-11-02############669352
2016-11-015.8###5.75######
2016-10-31#########5.85###
2016-10-28######5.58###559878
2016-10-275.59######5.48695128
2016-10-265.765.765.515.52440177
2016-10-255.475.775.475.76565379
2016-10-245.475.485###5.4587074
2016-10-215.55.575.435.47###
2016-10-205.555.595.445.49501188
2016-10-195.51###5.475.58###
2016-10-185.585.585.465.46###
2016-10-17###5.765.585.59488327
2016-10-145.8############
2016-10-135.75.8###5.78###
2016-10-125.85.8#########
2016-10-115.88###5.775.83514629
2016-10-105.85###5.855.85405153
2016-10-07######5.835.83###
2016-10-065.85###5.8######
2016-10-055.755.835.755.8###
2016-10-04###5.77###5.74385577
2016-10-035.765.76######232288
2016-09-30###5.75###5.7423976
2016-09-295.715.75###5.7397741
2016-09-285.715.77#########
2016-09-27###5.75.54###518079
2016-09-265.735.8###5.75416557
2016-09-235.75.77###5.75###
2016-09-22###5.75.54###426752
2016-09-215.75.745.535.58###
2016-09-20######5.54######
2016-09-195.435.545.415.53###
2016-09-165.415.46###5.411039522
2016-09-155.25###5.25######
2016-09-14###5.435.29###1036371
2016-09-135.25###5.215.23527255
2016-09-125.215.22###5.2693381
2016-09-09######5.255.29###
2016-09-085.565.58#########
2016-09-075.515.545.475.5###
2016-09-065.55.515.455.49###
2016-09-055.435.55.425.47912957
2016-09-025.535.585.3855.42955376
2016-09-015.52###5.435.56###
2016-08-31######5.45.52###
2016-08-30###5.75.59######
2016-08-29###5.7######595341
2016-08-265.75.72#########
2016-08-255.765.81######810185
2016-08-245.775.83#########
2016-08-235.555.85.45.76###
2016-08-225.85.815.455.55###
2016-08-19######5.7555.82426222
2016-08-186.2############
2016-08-17############329485
2016-08-16############370124
2016-08-156.26.23######333284
2016-08-126.26.28###6.23###
2016-08-11#########6.25403750
2016-08-10###6.216###533375
2016-08-09############1020745
2016-08-086.246.28######458658
2016-08-05######6.26.21###
2016-08-04###6.416.2756.29730174
2016-08-03###6.46.22###566675
2016-08-026.59######6.4###
2016-08-016.716.776.576.58###
2016-07-29###6.74###6.71###
2016-07-286.76.73######451249
2016-07-276.76.746.6556.7###
2016-07-266.736.73#########
2016-07-25###6.76###6.74587728
2016-07-226.76.71###6.7###
2016-07-216.546.746.5######
2016-07-206.46.59###6.47671542
2016-07-19###6.4#########
2016-07-18###6.46.29######
2016-07-15######6.266.29235051
2016-07-14###6.285###6.24###
2016-07-136.226.22#########
2016-07-12#########6.22813243
2016-07-116.216.25###6.22###
2016-07-08###6.246.055###419473
2016-07-07###6.29###6.28###
2016-07-06############1167943
2016-07-055.89###5.87###1552249
2016-07-04######5.765.89###
2016-07-016.426.43#########
2016-06-306.52###6.46.42###
2016-06-296.466.566.46.51798259
2016-06-286.46.45#########
2016-06-276.46.57###6.5443773
2016-06-246.866.86###6.5###
2016-06-236.856.86###6.7648059
2016-06-22######6.846.862106676
2016-06-216.84###6.81###554659
2016-06-206.856.886.816.86###
2016-06-176.726.86.716.8###
2016-06-166.81###6.716.71445381
2016-06-156.86.846.746.74###
2016-06-146.766.82###6.75633480
2016-06-106.86.826.746.78285681
2016-06-09######6.756.79334081
2016-06-08######6.85######
2016-06-076.87###6.86.89###
2016-06-066.76.83###6.78###
2016-06-03############715450
2016-06-02######6.87######
2016-06-01###############
2016-05-317######7###
2016-05-30######6.856.87###
2016-05-27######6.85######
2016-05-26######6.8######
2016-05-256.8###6.79###373186
2016-05-24###6.9756.816.83529829
2016-05-236.86###6.8###573258
2016-05-206.86.886.746.83475322
2016-05-19######6.76.72###
2016-05-18#########7832929
2016-05-17###7.24#########
2016-05-16###############
2016-05-13###############
2016-05-12###############
2016-05-11###############
2016-05-10#########71384484
2016-05-097############
2016-05-06######6.847###
2016-05-05###############
2016-05-047.267.27######812389
2016-05-03###7.26###7.261096758
2016-05-02############410043
2016-04-29######6.85######
2016-04-28############369449
2016-04-27######6.8756.88###
2016-04-26###76.89###893681
2016-04-22######6.866.87###
2016-04-21###76.86###699073
2016-04-20######6.836.86723525
2016-04-19###76.726.831053351
2016-04-186.8###6.8###334289
2016-04-156.776.836.726.76###
2016-04-146.896.89###6.7686282
2016-04-136.86.876.746.77###
2016-04-126.76.8###6.74###
2016-04-116.76.75######677676
2016-04-08###6.84###6.7313554
2016-04-076.86######6.72###
2016-04-06###6.85###6.83702776
2016-04-056.86.826.516.55802548
2016-04-04######6.816.82600154
2016-04-01#########6.87###
2016-03-316.26.55###6.53###
2016-03-306.27#########1066977
2016-03-296.46.49###6.22###
2016-03-246.56.5###6.4601853
2016-03-236.55###6.416.45###
2016-03-226.516.586.486.5###
2016-03-216.5###6.46.491126826
2016-03-186.85######6.455651170
2016-03-176.846.856.776.8935489
2016-03-166.856.8856.736.8###
2016-03-15######6.86.82###
2016-03-14############792986
2016-03-11###7.2#########
2016-03-10###7.24#########
2016-03-096.85###6.85######
2016-03-08######6.726.78777774
2016-03-077.57.55#########


     Prev Section 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 2018-07-22 14:37:28 thru 2018-07-22 14:37:28 GMT for 0 secs.
Page length category 2 - Current - 0, 00000