Currently Mon 26-Mar-30 09:42:35 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IPH) IPH LIMITED Daily Prices Page 28...
TOC Company Info for IPH Limits 
| 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 27th March 2026
Latest price with VOLUME for IPH .. Thursday 26th March 2026
IPH is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IPH Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2018-Feb-08 Thu | 5.25 | 5.43 | 5.25 | 5.41 | 394,956 | ### | 89.4 | 89.4 | ### |
| 2018-Feb-07 Wed | 5.26 | ### | 5.26 | 5.28 | 496,486 | 1,305,758 | ### | ### | 0.4 |
| 2018-Feb-06 Tue | ### | ### | 5.2 | 5.22 | 971,742 | 2,526,529 | 44.4 | 44.4 | 0.4 |
| 2018-Feb-05 Mon | 5.5 | 5.5 | 5.41 | 5.43 | ### | ### | 0.4 | ||
| 2018-Feb-02 Fri | 5.56 | 5.59 | 5.5 | 5.53 | 30.1 | 30.1 | ### | ||
| 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 |
Basic Bottom of Page