eg: Prices for BHP
Currently Fri 26-Apr-03 01:34:39 AM 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 33...
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 .. Thursday 2nd April 2026
Latest price with VOLUME for IPH .. Monday 30th 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 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2019-Feb-26 Tue | 6.22 | 6.28 | 6.075 | ### | ### | ### | 0.0 | ||
| 2019-Feb-25 Mon | ### | 6.24 | ### | 6.23 | 1,087,526 | 3,393,081 | 81.4 | 81.4 | 0.4 |
| 2019-Feb-22 Fri | ### | ### | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2019-Feb-21 Thu | 6 | ### | ### | ### | 1,327,621 | 0 | 81.1 | 81.1 | 0.0 |
| 2019-Feb-20 Wed | 5.88 | ### | 5.86 | ### | ### | ### | 0.0 | ||
| 2019-Feb-19 Tue | 5.76 | ### | 5.74 | 5.88 | 765,851 | ### | 87.0 | 87.0 | 0.4 |
| 2019-Feb-18 Mon | 5.76 | 5.87 | 5.7 | 5.81 | 583,320 | ### | ### | ### | ### |
| 2019-Feb-15 Fri | 5.75 | 5.75 | 5.51 | 5.7 | 25.2 | 25.2 | 0.4 | ||
| 2019-Feb-14 Thu | ### | ### | ### | 5.8 | 1,293,578 | 0 | 14.8 | 14.8 | 0.4 |
| 2019-Feb-13 Wed | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2019-Feb-11 Mon | ### | ### | 5.88 | ### | 83.9 | 83.9 | 0.0 | ||
| 2019-Feb-08 Fri | ### | ### | 5.75 | 5.87 | ### | ### | ### | ||
| 2019-Feb-06 Wed | 5.74 | 5.87 | ### | 5.84 | 1,259,225 | 3,695,825 | ### | ### | 0.4 |
| 2019-Feb-05 Tue | 5.47 | 5.72 | 5.47 | ### | 88.7 | 88.7 | 0.0 | ||
| 2019-Feb-04 Mon | 5.43 | 5.55 | 5.4 | 5.5 | 83.2 | 83.2 | 0.4 | ||
| 2019-Feb-01 Fri | 5.5 | 5.54 | ### | ### | ### | ### | 0.0 | ||
| 2019-Jan-31 Thu | 5.42 | 5.55 | 5.42 | 5.47 | ### | ### | ### | ||
| 2019-Jan-30 Wed | 5.58 | 5.58 | ### | 5.44 | 16.7 | 16.7 | 0.4 | ||
| 2019-Jan-29 Tue | 5.56 | 5.59 | 5.5 | 5.52 | 32.3 | 32.3 | 0.4 | ||
| 2019-Jan-25 Fri | 5.55 | 5.58 | 5.53 | 5.58 | 408,274 | ### | 70.1 | 70.1 | 0.4 |
| 2019-Jan-18 Fri | ### | ### | 5.485 | 5.5 | ### | ### | 0.4 | ||
| 2019-Jan-17 Thu | 5.58 | ### | 5.58 | ### | 74.5 | 74.5 | 0.0 | ||
| 2019-Jan-10 Thu | ### | ### | 5.5 | ### | 366,472 | ### | 33.4 | 33.4 | 0.0 |
| 2019-Jan-09 Wed | 5.56 | ### | 5.54 | ### | ### | ### | 0.0 | ||
| 2019-Jan-04 Fri | ### | 5.47 | ### | 5.41 | 341,482 | 933,953 | ### | ### | ### |
| 2019-Jan-03 Thu | 5.41 | 5.58 | 5.4 | 5.54 | 487,654 | 2,677,220 | ### | ### | 0.4 |
| 2019-Jan-02 Wed | ### | 5.54 | ### | 5.42 | 440,129 | 1,219,157 | ### | ### | 0.4 |
| 2018-Dec-28 Fri | ### | 5.44 | ### | 5.41 | 74.7 | 74.7 | ### | ||
| 2018-Dec-27 Thu | ### | ### | 5.28 | ### | 488,024 | 1,288,383 | ### | ### | 0.0 |
| 2018-Dec-20 Thu | 5.56 | 5.58 | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-19 Wed | 5.59 | ### | 5.56 | 5.59 | 71.6 | 71.6 | ### | ||
| 2018-Dec-14 Fri | ### | 5.7 | 5.55 | ### | ### | ### | 0.0 | ||
| 2018-Dec-13 Thu | ### | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-12 Wed | ### | ### | 5.58 | ### | 24.4 | 24.4 | 0.0 | ||
| 2018-Dec-11 Tue | ### | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-10 Mon | ### | 5.8 | ### | 5.72 | ### | ### | 0.4 | ||
| 2018-Dec-07 Fri | 5.72 | 5.79 | 5.7 | 5.77 | 81.5 | 81.5 | 0.4 | ||
| 2018-Dec-06 Thu | 5.58 | 5.76 | 5.54 | 5.73 | 92.0 | 92.0 | ### | ||
| 2018-Dec-05 Wed | ### | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2018-Dec-04 Tue | ### | 5.79 | ### | 5.72 | 87.0 | 87.0 | 0.4 | ||
| 2018-Dec-03 Mon | ### | 5.79 | 5.45 | 5.7 | 76.4 | 76.4 | 0.4 | ||
| 2018-Nov-30 Fri | 5.57 | ### | 5.48 | ### | 1,151,782 | 3,155,882 | ### | ### | 0.0 |
| 2018-Nov-29 Thu | 5.53 | ### | 5.52 | ### | ### | ### | 0.0 | ||
| 2018-Nov-13 Tue | ### | 5.44 | ### | 5.4 | ### | ### | 0.4 | ||
| 2018-Nov-12 Mon | 5.41 | 5.46 | ### | 5.46 | 1,816,785 | 4,959,823 | ### | ### | ### |
| 2018-Nov-09 Fri | ### | 5.41 | ### | 5.41 | 81.2 | 81.2 | ### | ||
| 2018-Nov-08 Thu | ### | 5.5 | ### | 5.44 | 84.1 | 84.1 | 0.4 | ||
| 2018-Nov-07 Wed | 5.4 | 5.46 | ### | 5.41 | 460,953 | ### | 66.4 | 66.4 | ### |
| 2018-Nov-06 Tue | ### | 5.46 | ### | 5.41 | 78.7 | 78.7 | ### | ||
| 2018-Nov-05 Mon | ### | 5.54 | ### | 5.41 | 323,956 | 897,358 | 84.5 | 84.5 | ### |
| 2018-Nov-02 Fri | 5.25 | 5.53 | 5.25 | 5.45 | ### | ### | ### | ||
| 2018-Nov-01 Thu | ### | 5.47 | ### | ### | 526,675 | 1,440,456 | 66.8 | 66.8 | 0.0 |
| 2018-Oct-31 Wed | 5.28 | 5.475 | 5.28 | 5.4 | 82.3 | 82.3 | 0.4 | ||
| 2018-Oct-30 Tue | ### | ### | ### | ### | 2,853,227 | 0 | ### | ### | 0.0 |
| 2018-Oct-29 Mon | ### | ### | ### | 5.28 | ### | ### | 0.4 | ||
| 2018-Oct-26 Fri | ### | ### | ### | 5.24 | 1,689,388 | 0 | ### | ### | 0.4 |
Basic Bottom of Page