Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-22 03:10:26 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 10...

     Prev Section TOC    Company Info for IPH    Limits Next Section


Company Details for (IPH) IPH LIMITED

Listing Code IPH
Listing Name IPH LIMITED
GICS Sector Commercial & Professional Services
ISIN Name IPOH LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IPH9


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for IPH .. Thursday 19th March 2026

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 4 0.0
MAX 10.42 32,728,672 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IPH    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>


End of day Prices (full format),

225 Days for (IPH) IPH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-01 Thu 5.54 5.58 5.54 5.56 ### ### 0.4
2018-Jan-31 Wed 5.49 5.55 5.45 5.54 643,853 ### 75.3 75.3 0.4
2018-Jan-30 Tue 5.5 5.54 5.485 5.52 517,256 2,851,373 80.4 80.4 0.4
2018-Jan-29 Mon 5.5 5.52 5.46 5.49 38.9 38.9 0.4
2018-Jan-25 Thu 5.55 5.55 5.43 5.5 561,074 ### 25.2 25.2 0.4
2018-Jan-24 Wed 5.45 ### ### ### 1,204,953 0 88.3 88.3 0.0
2018-Jan-23 Tue ### 5.45 ### 5.43 84.0 84.0 0.4
2018-Jan-22 Mon 5.29 ### 5.26 ### 488,222 1,284,023 ### ### 0.0
2018-Jan-19 Fri 5.27 ### 5.21 5.25 353,381 920,557 ### ### 0.4
2018-Jan-18 Thu 5.22 5.23 ### 5.22 416,972 1,090,381 72.8 72.8 0.4
2018-Jan-17 Wed ### ### ### 5.21 536,145 0 ### ### 0.4
2018-Jan-16 Tue ### ### 5.25 5.28 26.5 26.5 0.4
2018-Jan-15 Mon ### ### 5.26 ### 71.7 71.7 0.0
2018-Jan-12 Fri ### ### ### ### ### ### 0.0
2018-Jan-11 Thu 5.49 5.5 ### ### ### ### 0.0
2018-Jan-02 Tue ### ### ### ### 505,888 0 ### ### 0.0
2017-Dec-29 Fri ### 5.5 ### 5.5 ### ### 0.4
2017-Dec-28 Thu 5.26 ### 5.26 ### ### ### 0.0
2017-Dec-27 Wed ### ### ### 5.25 537,270 0 ### ### 0.4
2017-Dec-22 Fri ### ### 5.25 5.27 ### ### ###
2017-Dec-21 Thu ### ### ### ### 64.9 64.9 0.0
2017-Dec-20 Wed 5.28 5.385 5.2 ### 1,608,577 ### 79.1 79.1 0.0
2017-Dec-19 Tue ### 5.4 5.29 ### 69.4 69.4 0.0
2017-Dec-18 Mon ### ### 5.25 ### 554,282 ### ### ### 0.0
2017-Dec-15 Fri ### 5.41 ### ### ### ### 0.0
2017-Dec-08 Fri 5.42 5.45 ### ### 27.8 27.8 0.0
2017-Dec-07 Thu 5.4 5.45 ### 5.41 404,288 1,101,684 ### ### ###
2017-Dec-06 Wed ### 5.47 ### 5.42 655,184 1,791,928 76.9 76.9 0.4
2017-Dec-05 Tue 5.43 5.46 ### ### 493,850 ### ### ### 0.0
2017-Dec-04 Mon 5.46 5.54 5.42 5.44 ### ### 0.4
2017-Dec-01 Fri 5.47 5.54 5.43 5.48 ### ### ###
2017-Nov-30 Thu 5.59 5.59 5.45 5.49 22.1 22.1 0.4
2017-Nov-29 Wed 5.5 ### 5.49 5.59 ### ### ###
2017-Nov-28 Tue 5.5 5.575 5.45 5.47 ### ### ###
2017-Nov-27 Mon 5.48 5.51 5.47 5.49 985,984 5,413,052 71.8 71.8 0.4
2017-Nov-24 Fri 5.48 5.52 5.45 5.5 71.6 71.6 0.4
2017-Nov-23 Thu 5.5 5.52 5.41 5.5 701,772 3,835,183 ### ### 0.4
2017-Nov-22 Wed 5.58 5.59 5.49 5.5 ### ### 0.4
2017-Nov-21 Tue ### ### 5.54 5.58 ### ### 0.4
2017-Nov-20 Mon ### 5.73 ### ### ### ### 0.0
2017-Nov-17 Fri 5.7 5.75 ### 5.71 489,224 ### 70.0 70.0 0.4
2017-Nov-16 Thu 5.77 5.8 5.72 5.72 24.3 24.3 0.4
2017-Nov-15 Wed 5.79 5.89 5.77 5.81 643,742 ### 74.7 74.7 ###
2017-Nov-14 Tue 5.79 5.87 5.77 5.83 ### ### ###
2017-Nov-13 Mon ### ### 5.79 5.86 698,446 ### ### ### 0.4
2017-Nov-10 Fri 5.89 5.89 5.82 5.88 ### ### 0.4
2017-Nov-09 Thu ### ### 5.88 ### ### ### 0.0
2017-Nov-08 Wed ### ### 5.83 5.89 ### ### ###
2017-Nov-07 Tue ### ### ### ### 686,344 0 ### ### 0.0
2017-Nov-06 Mon 5.83 ### 5.82 ### 619,372 1,802,372 ### ### 0.0
2017-Nov-03 Fri ### ### 5.79 5.82 864,749 2,503,448 ### ### 0.4
2017-Nov-02 Thu ### ### ### ### ### ### 0.0
2017-Nov-01 Wed 5.85 ### 5.83 5.86 705,788 2,057,372 ### ### 0.4
2017-Oct-31 Tue 5.71 ### 5.7 5.85 973,983 2,775,851 ### ### 0.4
2017-Oct-30 Mon 5.74 5.77 5.74 5.76 ### ### ###
2017-Oct-27 Fri 5.75 5.85 5.73 5.76 71.2 71.2 ###
2017-Oct-26 Thu 5.8 5.83 5.72 5.74 623,081 ### 24.6 24.6 0.4
2017-Oct-25 Wed 5.72 5.8 5.72 5.78 ### ### 0.4
2017-Oct-24 Tue 5.76 ### 5.72 5.75 1,231,824 ### ### ### ###
2017-Oct-23 Mon 5.8 5.81 ### 5.8 ### ### 0.4
2017-Oct-20 Fri 5.84 5.87 5.78 5.78 771,177 ### ### ### 0.4
2017-Oct-19 Thu 5.8 5.87 5.74 5.86 79.6 79.6 0.4
2017-Oct-18 Wed 5.8 5.89 5.73 5.83 1,434,270 ### 75.6 75.6 ###
2017-Oct-17 Tue 5.75 5.86 5.74 5.79 ### ### ###
2017-Oct-16 Mon 5.47 5.71 5.47 5.71 1,483,025 ### ### ### 0.4
2017-Oct-13 Fri ### ### ### 5.45 2,217,085 0 ### ### ###
2017-Oct-12 Thu 5.4 ### 5.4 ### 4,591,127 12,396,042 ### ### 0.0
2017-Oct-11 Wed ### ### ### ### 895,148 0 89.8 89.8 0.0
2017-Oct-10 Tue 4.88 ### 4.86 ### 81.9 81.9 0.0
2017-Oct-09 Mon 4.73 4.86 4.73 4.86 658,026 ### ### ### 0.3
2017-Oct-06 Fri 4.72 4.74 ### 4.73 ### ### 0.3
2017-Oct-05 Thu ### 4.72 ### ### 615,941 1,453,620 75.4 75.4 0.0
2017-Oct-04 Wed ### 4.72 ### ### 28.7 28.7 0.0
2017-Oct-03 Tue ### ### 4.575 ### 86.0 86.0 0.0
2017-Oct-02 Mon 4.55 ### 4.54 ### 422,984 960,173 80.6 80.6 0.0
2017-Sep-29 Fri 4.52 4.57 4.52 4.54 ### ### 0.3
2017-Sep-28 Thu 4.55 4.57 4.53 4.55 67.2 67.2 0.3
2017-Sep-27 Wed 4.55 4.55 4.49 4.52 26.1 26.1 0.3
2017-Sep-26 Tue ### ### 4.53 4.53 18.5 18.5 ###
2017-Sep-25 Mon ### ### 4.59 ### 564,870 1,296,376 77.3 77.3 0.0
2017-Sep-22 Fri ### ### 4.56 ### 31.7 31.7 0.0
2017-Sep-21 Thu ### 4.7 4.57 4.57 ### ### ###
2017-Sep-20 Wed ### 4.75 ### 4.72 914,629 2,172,243 ### ### 0.3
2017-Sep-19 Tue 4.7 4.7 ### ### ### ### 0.0
2017-Sep-18 Mon ### 4.7 ### ### ### ### 0.0
2017-Sep-15 Fri ### ### ### ### 528,780 0 ### ### 0.0
2017-Sep-14 Thu ### ### 4.59 ### ### ### 0.0
2017-Sep-13 Wed ### ### ### ### 698,224 0 ### ### 0.0
2017-Sep-12 Tue 4.7 4.71 ### ### 370,450 ### ### ### 0.0
2017-Sep-11 Mon ### 4.73 ### ### ### ### 0.0
2017-Sep-08 Fri ### 4.74 ### ### 927,224 2,197,520 ### ### 0.0
2017-Sep-07 Thu 4.58 ### 4.55 ### ### ### 0.0
2017-Sep-06 Wed 4.54 ### 4.51 4.55 541,453 1,220,976 67.4 67.4 0.3
2017-Sep-05 Tue 4.52 4.59 4.45 4.55 ### ### 0.3
2017-Sep-04 Mon 4.51 4.555 4.49 4.5 38.3 38.3 ###
2017-Sep-01 Fri 4.54 4.57 4.51 4.55 ### ### 0.3
2017-Aug-31 Thu 4.47 4.56 4.46 4.56 963,758 4,346,548 ### ### 0.3
2017-Aug-30 Wed ### 4.45 ### 4.44 81.9 81.9 0.3
2017-Aug-29 Tue 4.42 4.43 ### ### 565,155 ### 20.7 20.7 0.0
2017-Aug-28 Mon 4.54 4.54 4.42 4.42 300,545 1,346,441 14.2 14.2 0.3
2017-Aug-25 Fri 4.57 ### 4.52 4.53 ### ### ###
2017-Aug-24 Thu 4.58 4.59 4.42 4.58 66.4 66.4 0.3
2017-Aug-23 Wed ### ### 4.56 4.58 944,225 ### 31.8 31.8 0.3
2017-Aug-22 Tue 4.45 ### 4.4 4.56 86.1 86.1 0.3
2017-Aug-21 Mon 4.52 4.56 4.48 4.53 2,541,247 ### 75.6 75.6 ###
2017-Aug-18 Fri 4.54 4.58 4.46 4.49 17.0 17.0 ###
2017-Aug-17 Thu 4.58 ### 4.54 ### ### ### 0.0
2017-Aug-16 Wed 4.55 4.58 4.51 4.54 246,724 ### 30.3 30.3 0.3
2017-Aug-15 Tue ### ### 4.51 4.52 ### ### 0.3
2017-Aug-14 Mon 4.53 ### 4.53 4.59 84.9 84.9 0.3
2017-Aug-11 Fri 4.5 4.58 4.48 4.52 536,049 ### 76.6 76.6 0.3
2017-Aug-10 Thu 4.5 4.52 ### 4.52 ### ### 0.3
2017-Aug-09 Wed 4.49 4.53 4.45 4.45 ### ### 0.3
2017-Aug-08 Tue 4.51 4.52 4.45 4.49 ### ### ###
2017-Aug-07 Mon 4.52 4.54 4.49 4.51 ### ### 0.3
2017-Aug-04 Fri 4.49 4.5 ### 4.45 158,879 357,477 ### ### 0.3
2017-Aug-03 Thu ### 4.43 ### 4.42 278,940 617,852 ### ### 0.3
2017-Aug-02 Wed 4.45 4.485 ### 4.42 ### ### 0.3
2017-Aug-01 Tue 4.51 4.53 4.41 4.45 ### ### 0.3
2017-Jul-31 Mon 4.5 4.57 4.49 4.52 998,682 4,524,029 72.0 72.0 0.3
2017-Jul-28 Fri 4.57 4.57 ### 4.5 20.8 20.8 ###
2017-Jul-27 Thu 4.71 4.745 4.56 ### 3,837,189 17,852,521 13.6 13.6 0.0
2017-Jul-26 Wed 4.78 4.82 4.75 4.76 344,154 1,646,776 26.9 26.9 ###
2017-Jul-25 Tue 4.73 4.81 4.72 4.77 ### ### ###
2017-Jul-24 Mon 4.81 4.82 4.685 4.7 314,270 ### ### ### 0.3
2017-Jul-21 Fri 4.75 4.84 4.73 4.8 ### ### 0.3
2017-Jul-20 Thu 4.73 4.785 4.71 4.74 229,121 1,087,751 74.5 74.5 0.3
2017-Jul-19 Wed ### 4.71 ### 4.71 614,150 1,446,323 ### ### ###
2017-Jul-18 Tue 4.85 4.85 ### ### 438,656 1,063,740 ### ### 0.0
2017-Jul-17 Mon 4.85 4.86 4.77 4.85 226,475 1,090,477 ### ### ###
2017-Jul-14 Fri 4.74 4.84 4.74 4.82 85.5 85.5 0.3
2017-Jul-13 Thu ### 4.75 ### 4.73 347,848 ### 76.4 76.4 0.3
2017-Jul-12 Wed 4.8 4.82 ### ### 681,488 1,642,386 11.6 11.6 0.0
2017-Jul-11 Tue 4.89 ### 4.79 4.81 341,581 818,086 ### ### ###
2017-Jul-10 Mon ### ### 4.85 4.85 279,072 676,749 23.2 23.2 ###
2017-Jul-07 Fri 4.85 4.89 4.83 4.87 285,545 1,387,748 ### ### 0.3
2017-Jul-06 Thu ### ### 4.89 ### 68.7 68.7 0.0
2017-Jul-05 Wed ### ### 4.86 ### 30.9 30.9 0.0
2017-Jul-04 Tue ### ### 4.86 ### 743,747 ### ### ### 0.0
2017-Jul-03 Mon 4.8 ### 4.8 4.81 271,172 ### 77.9 77.9 ###
2017-Jun-30 Fri 4.84 4.87 4.77 4.8 362,754 1,748,474 26.7 26.7 0.3
2017-Jun-29 Thu 4.8 4.88 4.8 4.88 79.3 79.3 0.3
2017-Jun-28 Wed 4.78 ### 4.71 4.8 64.9 64.9 0.3
2017-Jun-27 Tue 4.84 4.86 4.77 4.83 538,379 ### ### ### 0.3
2017-Jun-26 Mon 4.84 4.85 4.79 4.83 511,172 2,463,849 ### ### 0.3
2017-Jun-23 Fri 4.8 4.85 4.8 4.83 ### ### 0.3
2017-Jun-22 Thu 4.73 4.8 4.71 4.78 474,451 ### 79.6 79.6 ###
2017-Jun-21 Wed 4.75 4.77 ### 4.75 ### ### ###
2017-Jun-20 Tue 4.8 4.82 ### 4.76 361,223 870,547 ### ### ###
2017-Jun-19 Mon 4.8 4.87 4.79 4.8 ### ### 0.3
2017-Jun-16 Fri 4.76 4.84 4.76 4.8 474,242 ### 74.4 74.4 0.3
2017-Jun-15 Thu 4.81 4.88 4.73 4.76 26.6 26.6 ###
2017-Jun-14 Wed 4.8 4.89 4.8 4.89 512,589 ### 81.7 81.7 ###
2017-Jun-13 Tue 4.82 4.84 ### 4.75 429,345 ### 20.9 20.9 ###
2017-Jun-09 Fri 4.77 4.82 4.72 4.81 435,777 2,078,656 76.7 76.7 ###
2017-Jun-08 Thu ### 4.77 ### 4.77 ### ### ###
2017-Jun-07 Wed 4.73 4.77 ### 4.76 ### ### ###
2017-Jun-06 Tue 4.87 4.87 4.72 4.72 371,484 ### ### ### 0.3
2017-Jun-05 Mon 4.71 4.87 ### 4.86 602,129 1,466,184 ### ### 0.3
2017-Jun-02 Fri ### 4.74 ### 4.71 81.4 81.4 ###
2017-Jun-01 Thu ### ### ### ### 339,675 0 69.6 69.6 0.0
2017-May-31 Wed ### ### 4.58 ### 657,151 1,504,875 ### ### 0.0
2017-May-30 Tue ### ### 4.59 ### ### ### 0.0
2017-May-29 Mon 4.74 4.82 ### ### 26.5 26.5 0.0
2017-May-26 Fri ### ### 4.55 ### 1,055,724 2,401,772 78.4 78.4 0.0
2017-May-25 Thu 4.71 4.75 4.56 ### ### ### 0.0
2017-May-24 Wed 4.81 4.86 4.77 4.86 ### ### 0.3
2017-May-23 Tue 4.7 4.82 ### 4.81 89.5 89.5 ###
2017-May-22 Mon 4.8 4.81 ### ### 17.1 17.1 0.0
2017-May-19 Fri 4.7 4.77 ### 4.74 ### ### 0.3
2017-May-18 Thu 4.76 4.82 4.7 4.72 26.8 26.8 0.3
2017-May-17 Wed 4.8 4.84 ### 4.8 493,156 ### ### ### 0.3
2017-May-16 Tue 4.88 ### 4.74 4.77 16.5 16.5 ###
2017-May-15 Mon ### ### 4.78 4.81 ### ### ###
2017-May-12 Fri ### ### ### ### 27.6 27.6 0.0
2017-May-11 Thu ### ### 4.985 ### 409,170 1,019,856 17.2 17.2 0.0
2017-May-10 Wed ### ### ### ### 620,845 0 85.6 85.6 0.0
2017-May-09 Tue ### 5 ### ### 390,272 975,680 78.0 78.0 0.0
2017-May-08 Mon 4.89 ### 4.85 ### 422,281 ### ### ### 0.0
2017-May-05 Fri 4.87 4.88 4.82 4.83 418,128 2,027,920 28.1 28.1 0.3
2017-May-04 Thu ### ### 4.86 4.87 ### ### 0.3
2017-May-03 Wed ### ### 4.845 4.89 482,286 ### 31.0 31.0 ###
2017-May-02 Tue 4.85 ### 4.81 ### 611,279 1,470,125 ### ### 0.0
2017-May-01 Mon 4.74 4.78 4.7 4.76 74.3 74.3 ###
2017-Apr-28 Fri ### 4.78 ### 4.77 563,482 1,346,721 84.5 84.5 ###
2017-Apr-27 Thu 4.8 4.8 ### 4.7 16.1 16.1 0.3
2017-Apr-26 Wed 4.89 ### 4.785 4.79 23.0 23.0 0.3
2017-Apr-24 Mon 4.71 4.87 4.71 4.81 89.3 89.3 ###
2017-Apr-21 Fri ### 4.76 ### 4.76 283,277 ### ### ### ###
2017-Apr-20 Thu ### 4.74 ### ### 626,844 1,485,620 31.8 31.8 0.0
2017-Apr-19 Wed ### 4.71 ### ### 82.5 82.5 0.0
2017-Apr-18 Tue 4.75 4.75 ### ### 689,841 1,638,372 ### ### 0.0
2017-Apr-13 Thu 4.78 4.8 4.71 4.75 293,573 ### 29.9 29.9 ###
2017-Apr-12 Wed 4.81 4.81 4.71 4.78 ### ### ###
2017-Apr-11 Tue 4.86 ### 4.81 4.84 30.0 30.0 0.3
2017-Apr-10 Mon 4.89 ### 4.89 ### ### ### 0.0
2017-Apr-07 Fri ### ### 4.86 ### 31.9 31.9 0.0
2017-Apr-06 Thu ### ### 4.88 ### ### ### 0.0
2017-Apr-05 Wed ### ### 4.855 4.86 ### ### 0.3
2017-Apr-04 Tue 4.81 4.925 4.8 4.88 84.7 84.7 0.3
2017-Apr-03 Mon ### ### 4.81 4.83 22.4 22.4 0.3
2017-Mar-31 Fri 4.89 ### 4.81 4.87 548,148 ### 26.7 26.7 0.3
2017-Mar-30 Thu ### ### 4.8 4.84 765,525 ### 15.1 15.1 0.3
2017-Mar-29 Wed 4.79 ### 4.79 ### 895,446 ### ### ### 0.0
2017-Mar-28 Tue ### 4.77 ### 4.76 88.3 88.3 ###
2017-Mar-27 Mon ### ### ### ### 22.1 22.1 0.0
2017-Mar-24 Fri 4.75 4.76 ### ### ### ### 0.0
2017-Mar-23 Thu 4.79 4.79 ### 4.72 613,181 ### 17.5 17.5 0.3
2017-Mar-22 Wed 4.75 4.81 4.71 4.72 34.9 34.9 0.3
2017-Mar-21 Tue 4.83 4.88 4.72 4.82 28.5 28.5 0.3
2017-Mar-20 Mon 4.88 4.89 4.73 4.82 808,672 ### ### ### 0.3
2017-Mar-17 Fri 4.71 ### 4.7 ### 91.2 91.2 0.0
2017-Mar-16 Thu 4.43 ### ### ### 90.0 90.0 0.0
2017-Mar-15 Wed 4.45 4.45 ### ### 20.4 20.4 0.0
2017-Mar-14 Tue 4.48 4.49 4.42 4.44 ### ### 0.3
2017-Mar-13 Mon 4.51 4.54 4.45 4.45 ### ### 0.3
2017-Mar-10 Fri 4.49 4.57 4.46 4.5 ### ### ###
2017-Mar-09 Thu 4.57 4.57 4.48 4.48 625,348 ### ### ### ###
2017-Mar-08 Wed 4.5 ### 4.48 4.55 81.8 81.8 0.3
2017-Mar-07 Tue 4.46 4.51 4.43 4.49 ### ### ###
2017-Mar-06 Mon 4.55 ### 4.45 4.48 1,249,922 2,781,076 ### ### ###
2017-Mar-03 Fri ### ### 4.51 4.55 18.0 18.0 0.3
2017-Mar-02 Thu 4.58 ### 4.55 ### 770,176 1,752,150 80.4 80.4 0.0
2017-Mar-01 Wed 4.59 ### 4.48 4.53 ### ### ###
2017-Feb-28 Tue ### ### ### ### 1,587,380 0 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 Next >>
     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 2026-03-22 15:10:26 thru 2026-03-22 15:10:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000