Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Mar-30 11:20:14 AM 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 4...

     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 27th March 2026
Latest price with VOLUME for IPH .. Thursday 26th 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 23 Next >>


End of day Prices (full format),

225 Days for (IPH) IPH LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2023-Jul-28 Fri ### 8.2 ### ### 31.2 31.2 0.0
2023-Jul-27 Thu ### 8.27 ### 8.26 ### ### 0.6
2023-Jul-26 Wed ### ### 7.87 ### 400,325 1,575,278 ### ### 0.0
2023-Jul-25 Tue ### ### 7.78 ### 38.5 38.5 0.0
2023-Jul-24 Mon ### ### ### ### 246,924 0 ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 220,057 0 24.5 24.5 0.0
2023-Jul-20 Thu ### ### ### 8 27.8 27.8 ###
2023-Jul-19 Wed 8 ### ### ### 79.1 79.1 0.0
2023-Jul-18 Tue ### ### ### 8 29.9 29.9 ###
2023-Jul-17 Mon ### ### ### ### 83.9 83.9 0.0
2023-Jul-14 Fri 7.88 ### 7.8 ### 68.9 68.9 0.0
2023-Jul-13 Thu ### 7.85 ### 7.82 675,623 2,651,820 76.8 76.8 0.6
2023-Jul-12 Wed 7.56 ### 7.41 ### 827,984 3,067,680 79.5 79.5 0.0
2023-Jul-11 Tue ### 7.52 ### 7.52 80.7 80.7 0.5
2023-Jul-10 Mon ### ### ### ### ### ### 0.0
2023-Jul-07 Fri 7.48 7.57 ### 7.43 471,752 1,785,581 35.7 35.7 ###
2023-Jul-06 Thu 7.59 ### 7.52 7.57 426,475 1,603,546 ### ### ###
2023-Jul-05 Wed 7.72 7.76 ### ### 290,173 1,125,871 27.7 27.7 0.0
2023-Jul-04 Tue 7.74 7.82 7.685 7.75 57.1 57.1 ###
2023-Jul-03 Mon 7.87 7.88 7.76 7.82 381,029 2,979,646 ### ### 0.6
2023-Jun-30 Fri 7.82 7.87 7.76 7.83 61.4 61.4 ###
2023-Jun-29 Thu ### ### 7.81 7.84 ### ### 0.6
2023-Jun-28 Wed 7.84 ### 7.84 7.88 ### ### 0.6
2023-Jun-27 Tue 7.88 7.88 7.79 7.84 391,726 3,069,173 35.5 35.5 0.6
2023-Jun-26 Mon 7.78 7.86 ### 7.85 408,650 ### 80.2 80.2 ###
2023-Jun-23 Fri 7.88 7.89 7.77 7.83 290,754 ### ### ### ###
2023-Jun-22 Thu ### ### ### ### 32.3 32.3 0.0
2023-Jun-21 Wed 8 ### ### ### 320,581 0 74.2 74.2 0.0
2023-Jun-20 Tue ### ### 7.85 ### 490,225 ### 71.1 71.1 0.0
2023-Jun-19 Mon ### ### 7.8 ### 358,758 1,399,156 ### ### 0.0
2023-Jun-16 Fri ### ### ### 7.8 ### ### 0.6
2023-Jun-15 Thu ### 7.7 7.54 ### 592,624 ### ### ### 0.0
2023-Jun-14 Wed 7.77 7.77 7.47 7.57 ### ### ###
2023-Jun-13 Tue 7.59 ### 7.5 7.58 39.9 39.9 ###
2023-Jun-09 Fri 7.43 7.59 7.41 7.55 861,258 ### ### ### ###
2023-Jun-08 Thu 7.56 ### 7.44 7.51 682,586 ### 38.2 38.2 ###
2023-Jun-07 Wed 7.7 7.8 7.54 7.56 494,059 ### 25.3 25.3 0.5
2023-Jun-06 Tue ### 7.825 ### 7.72 454,942 ### 75.8 75.8 ###
2023-Jun-05 Mon 7.83 ### ### 7.72 ### ### ###
2023-Jun-02 Fri 7.89 8.25 7.72 7.72 15.3 15.3 ###
2023-Jun-01 Thu 7.86 ### 7.83 7.88 67.9 67.9 0.6
2023-May-31 Wed ### ### 7.83 7.86 1,135,143 4,444,084 36.0 36.0 ###
2023-May-30 Tue ### ### ### ### ### ### 0.0
2023-May-29 Mon ### ### ### 8 33.8 33.8 ###
2023-May-26 Fri 7.81 ### 7.81 7.87 ### ### 0.6
2023-May-25 Thu 7.83 ### 7.81 7.89 285,183 ### 79.3 79.3 ###
2023-May-24 Wed 7.89 ### 7.87 7.88 196,442 ### ### ### 0.6
2023-May-23 Tue ### ### ### ### 474,824 0 ### ### 0.0
2023-May-22 Mon 8 ### ### ### 260,546 0 ### ### 0.0
2023-May-19 Fri 8 8.025 ### 8 208,254 ### ### ### ###
2023-May-18 Thu ### ### ### ### ### ### 0.0
2023-May-17 Wed ### ### 7.89 8 520,387 2,052,926 ### ### ###
2023-May-16 Tue 8 ### 7.89 ### ### ### 0.0
2023-May-15 Mon ### ### ### ### 299,352 0 ### ### 0.0
2023-May-12 Fri 8.22 ### ### ### 27.1 27.1 0.0
2023-May-11 Thu 8.2 8.25 ### ### 527,355 ### ### ### 0.0
2023-May-10 Wed ### 8.24 ### 8.2 72.3 72.3 0.6
2023-May-09 Tue ### ### ### ### 1,164,489 0 ### ### 0.0
2023-May-08 Mon ### 8.4 8.23 ### 71.7 71.7 0.0
2023-May-05 Fri 8.4 8.4 8.21 8.25 523,050 ### 21.6 21.6 ###
2023-May-04 Thu ### ### ### ### 1,569,745 0 80.4 80.4 0.0
2023-May-03 Wed 7.88 ### 7.86 ### 477,126 ### 87.6 87.6 0.0
2023-May-02 Tue ### ### ### 8 ### ### ###
2023-May-01 Mon 8.26 8.26 ### ### 803,881 3,320,028 21.9 21.9 0.0
2023-Apr-28 Fri ### ### ### ### 407,324 0 30.5 30.5 0.0
2023-Apr-27 Thu ### 8.23 ### ### 1,720,641 ### 31.5 31.5 0.0
2023-Apr-26 Wed 8.26 ### ### 8.24 39.6 39.6 0.6
2023-Apr-24 Mon ### ### ### 8.23 193,241 0 ### ### 0.6
2023-Apr-21 Fri 8.21 8.24 8.055 ### 437,680 ### ### ### 0.0
2023-Apr-20 Thu 8.21 8.22 ### ### 26.8 26.8 0.0
2023-Apr-19 Wed ### ### ### 8.2 69.7 69.7 0.6
2023-Apr-18 Tue 7.85 8.145 7.82 ### ### ### 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### 7.775 ### 7.76 ### ### 0.6
2023-Apr-13 Thu ### ### 7.55 ### 30.9 30.9 0.0
2023-Apr-12 Wed ### ### 7.54 ### 814,875 3,072,078 76.6 76.6 0.0
2023-Apr-11 Tue ### ### 7.5 7.57 26.2 26.2 ###
2023-Apr-06 Thu 7.42 7.575 ### 7.52 79.6 79.6 0.5
2023-Apr-05 Wed 7.7 7.7 ### ### ### ### 0.0
2023-Apr-04 Tue ### 7.76 7.51 7.53 ### ### 0.5
2023-Apr-03 Mon 7.41 ### 7.41 7.57 ### ### ###
2023-Mar-31 Fri 7.46 7.55 ### 7.4 789,754 2,981,321 24.0 24.0 0.5
2023-Mar-30 Thu 7.4 7.55 ### 7.4 591,789 ### ### ### 0.5
2023-Mar-29 Wed 7.23 7.43 7.23 ### 1,520,879 11,148,043 82.8 82.8 0.0
2023-Mar-28 Tue 7.25 ### ### 7.25 ### ### 0.5
2023-Mar-27 Mon 7.4 7.52 7.26 7.26 399,956 2,955,674 24.8 24.8 0.5
2023-Mar-24 Fri 7.49 7.5 ### 7.47 29.4 29.4 ###
2023-Mar-23 Thu 7.51 7.59 7.48 7.5 37.9 37.9 0.5
2023-Mar-22 Wed 7.55 ### 7.42 7.5 ### ### 0.5
2023-Mar-21 Tue 7.5 7.54 ### 7.48 522,174 ### ### ### 0.5
2023-Mar-20 Mon ### 7.45 7.25 ### ### ### 0.0
2023-Mar-17 Fri ### ### ### 7.42 2,211,573 0 ### ### 0.5
2023-Mar-16 Thu 7.5 7.78 7.21 7.5 ### ### 0.5
2023-Mar-15 Wed ### ### ### ### 0 0.0
2023-Mar-14 Tue ### ### ### ### 0 0.0
2023-Mar-13 Mon ### 8.48 ### ### 722,287 ### 93.5 93.5 0.0
2023-Mar-10 Fri 8.4 8.77 ### 8.4 77.2 77.2 ###
2023-Mar-09 Thu 8.43 8.49 ### 8.43 291,585 1,237,778 ### ### 0.6
2023-Mar-08 Wed 8.4 8.48 ### 8.4 716,081 3,036,183 71.9 71.9 ###
2023-Mar-07 Tue ### 8.43 ### 8.41 ### ### ###
2023-Mar-06 Mon ### 8.27 ### 8.2 78.6 78.6 0.6
2023-Mar-03 Fri 7.86 8.22 7.8 ### 87.6 87.6 0.0
2023-Mar-02 Thu 8.23 8.23 ### ### 666,886 ### ### ### 0.0
2023-Mar-01 Wed ### ### 7.87 ### 79.8 79.8 0.0
2023-Feb-28 Tue 8 8.175 8 ### 957,242 ### 75.8 75.8 0.0
2023-Feb-27 Mon ### ### ### ### 525,483 0 82.2 82.2 0.0
2023-Feb-24 Fri ### 8.22 ### 8.21 ### ### ###
2023-Feb-23 Thu ### 8.4 8.21 8.21 522,320 ### 23.9 23.9 ###
2023-Feb-22 Wed ### ### ### 8.26 802,584 0 ### ### 0.6
2023-Feb-21 Tue 8.28 ### ### ### ### ### 0.0
2023-Feb-20 Mon 8.54 8.56 ### 8.46 36.8 36.8 0.6
2023-Feb-17 Fri 8.46 8.54 8.26 8.49 78.1 78.1 ###
2023-Feb-16 Thu 8.71 8.75 8.41 8.72 727,257 ### ### ### 0.6
2023-Feb-15 Wed 8.26 8.46 8.24 ### ### ### 0.0
2023-Feb-14 Tue ### ### 8.25 ### 228,650 943,181 39.3 39.3 0.0
2023-Feb-13 Mon 8.2 8.25 ### 8.22 ### ### 0.6
2023-Feb-10 Fri ### ### ### 8.28 ### ### ###
2023-Feb-09 Thu 8.2 ### ### ### 404,488 0 88.1 88.1 0.0
2023-Feb-08 Wed 8.21 ### ### 8.25 753,120 0 74.0 74.0 ###
2023-Feb-07 Tue 8.45 8.55 8.28 ### 351,323 2,956,383 27.0 27.0 0.0
2023-Feb-06 Mon 8.4 8.52 ### 8.45 ### ### ###
2023-Feb-03 Fri 8.54 8.59 ### 8.5 34.3 34.3 0.6
2023-Feb-02 Thu 8.53 8.57 ### 8.4 520,786 ### ### ### ###
2023-Feb-01 Wed 8.5 ### 8.48 8.55 ### ### ###
2023-Jan-31 Tue 8.55 8.585 8.44 8.5 385,648 3,282,828 42.4 42.4 0.6
2023-Jan-30 Mon 8.5 8.55 8.41 8.5 733,358 6,218,875 ### ### 0.6
2023-Jan-27 Fri 8.51 8.58 8.47 8.55 367,054 ### 75.5 75.5 ###
2023-Jan-25 Wed 8.23 8.56 8.2 8.52 ### ### 0.6
2023-Jan-24 Tue ### ### ### ### 702,927 0 23.7 23.7 0.0
2023-Jan-23 Mon 8.54 8.59 8.25 ### 650,680 5,478,725 ### ### 0.0
2023-Jan-20 Fri 8.47 ### ### 8.45 656,755 0 ### ### ###
2023-Jan-19 Thu 8.44 8.55 ### 8.52 460,223 1,967,453 79.5 79.5 0.6
2023-Jan-18 Wed ### ### ### 8.45 407,272 0 ### ### ###
2023-Jan-17 Tue ### 8.56 ### 8.56 308,921 1,322,181 ### ### ###
2023-Jan-16 Mon 8.59 ### 8.44 8.55 273,023 1,152,157 31.2 31.2 ###
2023-Jan-13 Fri 8.48 8.54 8.4 8.49 522,479 ### 65.8 65.8 ###
2023-Jan-12 Thu 8.29 8.48 8.22 ### 493,346 ### 74.7 74.7 0.0
2023-Jan-11 Wed 8.2 ### ### 8.29 2,281,388 0 71.2 71.2 0.6
2023-Jan-10 Tue 8.58 8.58 ### ### ### ### 0.0
2023-Jan-09 Mon ### 8.685 8.52 ### 26.8 26.8 0.0
2023-Jan-06 Fri 8.5 ### 8.5 ### ### ### 0.0
2023-Jan-05 Thu 8.7 8.7 8.58 ### ### ### 0.0
2023-Jan-04 Wed 8.72 8.72 8.555 ### ### ### 0.0
2023-Jan-03 Tue 8.77 8.78 8.52 8.56 206,389 ### ### ### ###
2022-Dec-30 Fri ### ### 8.71 8.73 9.6 9.6 ###
2022-Dec-29 Thu 8.87 8.87 ### 8.72 ### ### 0.6
2022-Dec-28 Wed ### 8.85 ### 8.71 187,728 ### 82.4 82.4 0.6
2022-Dec-23 Fri 8.58 8.8 8.54 8.8 256,425 ### 88.5 88.5 0.6
2022-Dec-22 Thu 8.78 8.85 8.53 8.85 627,548 ### 73.0 73.0 0.6
2022-Dec-21 Wed 8.81 8.81 ### ### 393,454 ### ### ### 0.0
2022-Dec-20 Tue 8.76 8.76 8.53 ### 250,921 ### ### ### 0.0
2022-Dec-19 Mon 8.52 8.86 8.52 8.75 337,184 2,930,128 87.5 87.5 0.6
2022-Dec-16 Fri 8.55 ### 8.55 ### 72.8 72.8 0.0
2022-Dec-15 Thu 9 9 8.78 8.82 518,228 4,607,046 ### ### ###
2022-Dec-14 Wed 8.89 ### 8.83 ### 1,016,520 ### 71.7 71.7 0.0
2022-Dec-13 Tue 8.76 ### ### 8.85 ### ### 0.6
2022-Dec-12 Mon 8.85 8.85 8.58 ### 27.3 27.3 0.0
2022-Dec-09 Fri 8.53 8.74 8.41 8.74 430,541 3,691,889 ### ### 0.6
2022-Dec-08 Thu ### 8.76 8.52 ### 774,574 ### 41.9 41.9 0.0
2022-Dec-07 Wed 8.48 ### ### 8.53 ### ### ###
2022-Dec-06 Tue 8.72 8.79 8.49 8.75 784,172 6,775,246 ### ### 0.6
2022-Dec-05 Mon 8.4 ### 8.28 ### 87.3 87.3 0.0
2022-Dec-02 Fri 8.8 8.82 ### 8.47 10.2 10.2 ###
2022-Dec-01 Thu ### ### 8.87 ### 660,771 ### ### ### 0.0
2022-Nov-30 Wed ### ### 8.77 ### 1,016,486 ### ### ### 0.0
2022-Nov-29 Tue ### ### ### ### 27.0 27.0 0.0
2022-Nov-28 Mon 9 ### ### ### 611,180 0 ### ### 0.0
2022-Nov-25 Fri ### ### ### ### 240,675 0 35.5 35.5 0.0
2022-Nov-24 Thu ### ### ### ### 557,321 0 ### ### 0.0
2022-Nov-23 Wed ### ### ### ### 458,742 0 ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 74.0 74.0 0.0
2022-Nov-21 Mon 9 ### 8.86 ### 498,757 ### ### ### 0.0
2022-Nov-18 Fri ### ### 8.83 ### 22.7 22.7 0.0
2022-Nov-17 Thu ### ### 9 ### 622,949 2,803,270 13.9 13.9 0.0
2022-Nov-16 Wed 9.2 9.45 ### ### ### ### 0.0
2022-Nov-15 Tue 9.26 9.41 ### 9.27 856,926 ### 72.1 72.1 0.7
2022-Nov-14 Mon 9.76 9.77 ### ### 674,856 3,296,671 6.6 6.6 0.0
2022-Nov-11 Fri 9.59 9.76 9.52 9.76 862,329 8,312,851 ### ### 0.7
2022-Nov-10 Thu 9.54 ### 9.5 9.53 ### ### ###
2022-Nov-09 Wed 9.8 9.84 ### ### 338,584 ### 27.0 27.0 0.0
2022-Nov-08 Tue ### 9.74 9.56 9.72 76.6 76.6 0.7
2022-Nov-07 Mon ### ### 9.51 ### 71.9 71.9 0.0
2022-Nov-04 Fri ### 9.75 9.5 ### 725,272 6,980,743 27.5 27.5 0.0
2022-Nov-03 Thu 9.8 9.81 ### 9.73 370,552 1,817,557 ### ### ###
2022-Nov-02 Wed ### ### ### ### 582,051 0 ### ### 0.0
2022-Nov-01 Tue 9.87 ### 9.87 ### 415,726 ### 77.3 77.3 0.0
2022-Oct-31 Mon ### 9.985 9.86 ### ### ### 0.0
2022-Oct-28 Fri ### 9.87 ### 9.7 77.0 77.0 0.7
2022-Oct-27 Thu ### 9.73 9.57 9.71 503,487 4,858,649 70.6 70.6 ###
2022-Oct-26 Wed 9.58 9.76 9.58 ### 79.7 79.7 0.0
2022-Oct-25 Tue 9.71 9.89 9.57 ### 37.9 37.9 0.0
2022-Oct-24 Mon 9.82 9.82 9.56 9.59 568,748 ### ### ### 0.7
2022-Oct-21 Fri 9.84 9.85 9.59 ### 825,088 8,019,855 ### ### 0.0
2022-Oct-20 Thu 9.89 ### 9.74 ### 79.3 79.3 0.0
2022-Oct-19 Wed ### 10.045 ### ### 622,942 3,128,726 ### ### 0.0
2022-Oct-18 Tue 9.85 ### 9.79 ### 677,443 3,316,083 63.7 63.7 0.0
2022-Oct-17 Mon 9.7 9.83 ### 9.82 ### ### ###
2022-Oct-14 Fri ### ### 9.8 ### 705,476 ### ### ### 0.0
2022-Oct-13 Thu ### 9.79 ### 9.73 613,884 ### 73.1 73.1 ###
2022-Oct-12 Wed 9.7 9.78 9.57 ### 660,844 ### ### ### 0.0
2022-Oct-11 Tue 9.7 9.78 9.5 ### 1,089,940 10,507,021 42.4 42.4 0.0
2022-Oct-10 Mon 9.52 9.73 9.52 ### ### ### 0.0
2022-Oct-07 Fri ### 9.83 9.55 9.81 680,279 ### ### ### ###
2022-Oct-06 Thu 9.76 ### ### 9.75 908,979 0 ### ### ###
2022-Oct-05 Wed 9.87 9.985 9.71 9.8 ### ### 0.7
2022-Oct-04 Tue 9.87 ### ### ### 1,374,346 0 53.0 53.0 0.0
2022-Oct-03 Mon 9.57 9.59 9.44 9.54 603,744 5,744,624 48.5 48.5 ###
2022-Sep-30 Fri ### 9.54 9.28 9.49 1,108,228 10,428,425 ### ### 0.7
2022-Sep-29 Thu ### 9.56 ### 9.53 669,587 3,200,625 ### ### ###
2022-Sep-28 Wed ### 9.23 8.87 9.23 ### ### ###
2022-Sep-27 Tue 9.2 9.23 ### ### 683,385 3,153,821 ### ### 0.0
2022-Sep-26 Mon 9 ### ### ### 85.2 85.2 0.0
2022-Sep-23 Fri ### ### ### ### ### ### 0.0
2022-Sep-21 Wed ### 9.26 ### 9.24 332,352 1,538,789 87.5 87.5 ###
2022-Sep-20 Tue 9.2 ### ### 9.22 445,175 0 75.1 75.1 0.7
2022-Sep-19 Mon ### 9.345 ### ### 522,451 2,441,152 ### ### 0.0
2022-Sep-16 Fri 9.27 ### ### ### 1,342,247 0 ### ### 0.0
2022-Sep-15 Thu ### 9.43 9.28 ### 566,885 ### 39.7 39.7 0.0
2022-Sep-14 Wed 9.27 9.4 ### 9.27 342,740 1,610,878 59.5 59.5 0.7
2022-Sep-13 Tue 9.5 9.5 ### 9.47 495,324 2,352,789 30.9 30.9 ###
2022-Sep-12 Mon 9.5 ### 9.27 9.42 ### ### 0.7
2022-Sep-09 Fri ### ### ### ### 491,823 0 78.2 78.2 0.0
2022-Sep-08 Thu 9.24 9.43 ### ### 417,380 1,967,946 71.8 71.8 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue 9 9.24 ### ### 76.4 76.4 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 23 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 2026-03-30 11:20:14 thru 2026-03-30 11:20:14 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000