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 Fri 26-Mar-20 03:38:04 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...

     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 .. Thursday 19th 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


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
2026-Mar-19 Thu ### 3.4 3.28 ### 42.6 42.6 0.0
2026-Mar-18 Wed ### 3.4 ### ### 1,248,949 ### 84.3 84.3 0.0
2026-Mar-17 Tue 3.25 ### 3.22 3.28 1,454,140 ### 74.6 74.6 0.2
2026-Mar-16 Mon 3.2 3.29 3.2 3.27 88.6 88.6 ###
2026-Mar-13 Fri 3.2 3.27 ### 3.27 851,680 ### 84.3 84.3 ###
2026-Mar-12 Thu ### ### ### ### 16.7 16.7 0.0
2026-Mar-11 Wed ### 3.44 ### ### 69.1 69.1 0.0
2026-Mar-10 Tue ### ### ### ### 1,034,554 0 ### ### 0.0
2026-Mar-09 Mon 3.4 3.44 3.26 ### 1,772,070 ### 42.2 42.2 0.0
2026-Mar-06 Fri 3.4 3.45 ### 3.44 ### ### 0.2
2026-Mar-05 Thu 3.43 3.49 3.41 3.41 1,243,084 ### 30.9 30.9 ###
2026-Mar-04 Wed 3.53 3.55 ### 3.42 1,426,223 2,531,545 ### ### 0.2
2026-Mar-03 Tue 3.58 ### 3.53 3.59 80.7 80.7 ###
2026-Mar-02 Mon ### ### 3.53 3.58 629,587 1,111,221 ### ### 0.3
2026-Feb-27 Fri 3.56 3.59 3.52 3.58 667,970 ### 67.7 67.7 0.3
2026-Feb-26 Thu 3.53 ### 3.5 3.54 1,390,124 ### ### ### 0.3
2026-Feb-25 Wed ### 3.78 ### 3.76 3,000,881 ### ### ### 0.3
2026-Feb-24 Tue ### ### ### ### 2,920,423 0 ### ### 0.0
2026-Feb-23 Mon 3.7 3.74 ### ### 1,759,857 ### 39.3 39.3 0.0
2026-Feb-20 Fri 3.73 3.75 3.5 ### 4,321,888 15,666,844 ### ### 0.0
2026-Feb-19 Thu 3.56 ### 3.5 3.81 ### ### 0.3
2026-Feb-18 Wed 3.42 3.47 ### ### 23.7 23.7 0.0
2026-Feb-17 Tue 3.45 3.47 ### ### 26.5 26.5 0.0
2026-Feb-16 Mon 3.43 3.48 3.4 3.43 ### ### 0.2
2026-Feb-13 Fri 3.56 ### 3.4 3.42 17.6 17.6 0.2
2026-Feb-12 Thu ### 3.625 3.55 3.58 2,338,029 8,387,679 42.7 42.7 0.3
2026-Feb-11 Wed 3.57 ### 3.52 ### ### ### 0.0
2026-Feb-10 Tue 3.54 ### 3.54 3.54 ### ### 0.3
2026-Feb-09 Mon 3.56 3.58 3.49 3.52 862,877 3,050,270 22.4 22.4 ###
2026-Feb-06 Fri 3.53 3.53 3.47 3.5 ### ### 0.3
2026-Feb-05 Thu 3.53 3.58 3.47 3.57 1,263,686 ### ### ### 0.3
2026-Feb-04 Wed ### ### 3.53 3.54 1,060,943 ### ### ### 0.3
2026-Feb-03 Tue 3.74 3.74 ### ### 968,873 ### ### ### 0.0
2026-Feb-02 Mon 3.77 3.79 ### ### 31.6 31.6 0.0
2026-Jan-30 Fri 3.79 3.8 3.74 3.74 45.8 45.8 0.3
2026-Jan-29 Thu 3.74 3.8 3.71 3.78 796,589 ### 84.6 84.6 0.3
2026-Jan-28 Wed 3.78 3.79 3.72 3.75 2,093,456 7,860,927 39.5 39.5 0.3
2026-Jan-27 Tue 3.77 3.82 3.74 3.78 888,950 ### ### ### 0.3
2026-Jan-23 Fri 3.76 3.79 3.73 3.75 35.4 35.4 0.3
2026-Jan-22 Thu 3.7 3.77 ### 3.76 ### ### 0.3
2026-Jan-21 Wed 3.71 3.72 ### ### ### ### 0.0
2026-Jan-20 Tue 3.79 3.82 3.7 3.75 32.8 32.8 0.3
2026-Jan-19 Mon 3.79 3.84 3.74 3.82 ### ### 0.3
2026-Jan-16 Fri 3.72 3.79 3.7 3.79 78.2 78.2 ###
2026-Jan-15 Thu 3.75 3.78 3.7 3.71 36.1 36.1 ###
2026-Jan-14 Wed 3.77 3.77 3.71 3.75 ### ### 0.3
2026-Jan-13 Tue 3.77 3.82 3.74 3.75 1,663,870 6,289,428 ### ### 0.3
2026-Jan-12 Mon ### 3.82 ### 3.75 78.5 78.5 0.3
2026-Jan-09 Fri ### ### ### ### 77.4 77.4 0.0
2026-Jan-08 Thu ### ### 3.57 ### 31.0 31.0 0.0
2026-Jan-07 Wed 3.55 ### 3.54 ### 883,353 ### 76.3 76.3 0.0
2026-Jan-06 Tue 3.55 3.57 3.52 3.53 ### ### 0.3
2026-Jan-05 Mon ### 3.655 ### 3.55 1,370,124 ### 23.5 23.5 ###
2026-Jan-02 Fri 3.54 ### 3.53 3.59 75.0 75.0 ###
2025-Dec-31 Wed 3.55 3.56 3.52 3.52 491,442 ### ### ### ###
2025-Dec-30 Tue 3.52 3.575 ### 3.52 1,108,925 ### 63.5 63.5 ###
2025-Dec-29 Mon 3.52 3.56 3.49 3.54 889,143 3,134,229 72.6 72.6 0.3
2025-Dec-24 Wed 3.46 3.52 3.455 3.49 ### ### ###
2025-Dec-23 Tue 3.43 3.475 3.4 3.45 ### ### ###
2025-Dec-22 Mon ### 3.45 ### 3.44 1,032,870 ### ### ### 0.2
2025-Dec-19 Fri ### ### 3.28 ### 10,540,279 17,286,057 62.8 62.8 0.0
2025-Dec-18 Thu 3.29 ### 3.27 ### ### ### 0.0
2025-Dec-17 Wed 3.25 ### 3.25 ### 1,025,847 ### ### ### 0.0
2025-Dec-16 Tue ### ### 3.23 3.29 1,848,979 ### ### ### ###
2025-Dec-15 Mon ### ### ### ### 1,501,277 0 23.8 23.8 0.0
2025-Dec-12 Fri 3.43 3.43 ### ### ### ### 0.0
2025-Dec-11 Thu 3.44 3.47 3.4 3.42 1,313,540 ### 43.2 43.2 0.2
2025-Dec-10 Wed 3.47 3.47 3.42 3.42 27.0 27.0 0.2
2025-Dec-09 Tue 3.5 3.5 3.44 3.46 31.5 31.5 0.2
2025-Dec-08 Mon 3.42 3.52 ### 3.51 1,648,783 2,901,858 88.7 88.7 ###
2025-Dec-05 Fri 3.45 3.49 3.42 3.47 ### ### 0.2
2025-Dec-04 Thu 3.51 3.52 3.45 3.46 1,126,356 3,925,350 ### ### 0.2
2025-Dec-03 Wed 3.54 3.57 3.46 3.49 ### ### ###
2025-Dec-02 Tue ### 3.655 3.57 3.58 ### ### 0.3
2025-Dec-01 Mon 3.52 ### 3.52 3.57 86.1 86.1 0.3
2025-Nov-28 Fri 3.49 ### 3.42 3.52 62.4 62.4 ###
2025-Nov-27 Thu 3.48 3.49 3.43 3.48 1,789,551 6,191,846 68.2 68.2 0.2
2025-Nov-26 Wed 3.47 3.575 3.43 3.48 1,711,277 5,993,747 64.6 64.6 0.2
2025-Nov-25 Tue 3.51 3.52 3.43 3.47 1,344,282 4,671,379 ### ### 0.2
2025-Nov-24 Mon 3.42 ### ### 3.51 84.6 84.6 ###
2025-Nov-21 Fri 3.57 3.57 3.46 3.47 1,912,372 6,721,987 ### ### 0.2
2025-Nov-20 Thu 3.52 3.76 3.52 ### 2,450,940 8,921,421 ### ### 0.0
2025-Nov-19 Wed 3.59 ### 3.51 3.51 1,142,885 ### ### ### ###
2025-Nov-18 Tue ### ### 3.57 3.59 43.5 43.5 ###
2025-Nov-17 Mon 3.58 3.645 3.53 ### ### ### 0.0
2025-Nov-14 Fri ### ### 3.56 ### 691,926 1,231,628 68.7 68.7 0.0
2025-Nov-13 Thu 3.7 3.74 ### ### 32.8 32.8 0.0
2025-Nov-12 Wed ### 3.75 ### 3.72 ### ### 0.3
2025-Nov-11 Tue ### 3.71 3.56 3.59 1,929,077 ### ### ### ###
2025-Nov-10 Mon ### ### 3.53 ### 912,149 1,609,942 62.3 62.3 0.0
2025-Nov-07 Fri 3.51 ### 3.48 ### 1,787,046 ### 89.9 89.9 0.0
2025-Nov-06 Thu ### 3.685 3.48 3.5 3,738,948 13,394,781 8.3 8.3 0.3
2025-Nov-05 Wed 3.82 3.83 ### 3.7 1,252,873 2,399,251 31.1 31.1 0.3
2025-Nov-04 Tue 3.7 3.84 ### 3.81 89.4 89.4 0.3
2025-Nov-03 Mon 3.71 3.8 3.7 3.7 1,449,927 5,437,226 46.4 46.4 0.3
2025-Oct-31 Fri ### 3.72 ### ### 690,156 ### 73.3 73.3 0.0
2025-Oct-30 Thu ### ### ### ### 72.8 72.8 0.0
2025-Oct-29 Wed 3.73 3.73 ### ### ### ### 0.0
2025-Oct-28 Tue 3.78 3.81 ### 3.72 ### ### 0.3
2025-Oct-27 Mon 3.71 3.81 3.7 3.79 1,774,649 ### ### ### ###
2025-Oct-24 Fri 3.59 3.71 3.56 ### 1,026,283 ### ### ### 0.0
2025-Oct-23 Thu 3.52 ### 3.52 3.59 1,435,085 2,525,749 76.9 76.9 ###
2025-Oct-22 Wed 3.52 3.545 3.49 3.52 ### ### ###
2025-Oct-21 Tue 3.5 3.525 3.48 3.52 ### ### ###
2025-Oct-20 Mon 3.52 3.54 3.46 3.48 ### ### 0.2
2025-Oct-17 Fri 3.55 3.58 3.52 3.52 ### ### ###
2025-Oct-16 Thu 3.55 3.56 3.5 3.54 ### ### 0.3
2025-Oct-15 Wed 3.55 3.58 3.51 3.55 61.7 61.7 ###
2025-Oct-14 Tue 3.58 ### ### 3.52 1,188,072 0 21.4 21.4 ###
2025-Oct-13 Mon ### ### 3.57 3.57 739,947 ### 25.3 25.3 0.3
2025-Oct-10 Fri 3.59 ### 3.59 ### 994,625 1,785,351 ### ### 0.0
2025-Oct-09 Thu ### ### 3.57 3.59 25.3 25.3 ###
2025-Oct-08 Wed ### ### 3.52 ### 73.9 73.9 0.0
2025-Oct-07 Tue ### ### 3.55 3.59 2,414,787 4,286,246 30.0 30.0 ###
2025-Oct-06 Mon ### 3.7 ### ### ### ### 0.0
2025-Oct-03 Fri ### ### 3.59 ### 1,629,540 2,925,024 ### ### 0.0
2025-Oct-02 Thu 3.57 ### 3.54 ### 1,423,827 2,520,173 66.3 66.3 0.0
2025-Oct-01 Wed 3.58 ### 3.53 3.53 1,227,684 ### 24.9 24.9 0.3
2025-Sep-30 Tue ### 3.685 3.57 3.57 2,062,751 7,482,629 23.9 23.9 0.3
2025-Sep-29 Mon ### ### ### ### 27.1 27.1 0.0
2025-Sep-26 Fri ### 3.71 ### ### 1,001,078 ### ### ### 0.0
2025-Sep-25 Thu 3.71 3.72 ### ### ### ### 0.0
2025-Sep-24 Wed 3.72 3.73 3.645 3.71 2,127,853 7,846,457 ### ### ###
2025-Sep-23 Tue 3.82 3.87 3.73 3.73 1,973,788 ### 17.5 17.5 ###
2025-Sep-22 Mon 3.85 3.88 3.78 3.79 ### ### ###
2025-Sep-19 Fri ### ### 3.84 3.85 2,726,427 ### 27.3 27.3 0.3
2025-Sep-18 Thu ### ### 3.85 3.88 2,104,455 4,051,075 ### ### 0.3
2025-Sep-17 Wed ### ### ### ### 21.0 21.0 0.0
2025-Sep-16 Tue ### ### ### ### 21.9 21.9 0.0
2025-Sep-15 Mon ### ### ### ### 30.6 30.6 0.0
2025-Sep-12 Fri ### ### 4 ### 2,069,877 4,139,754 ### ### 0.0
2025-Sep-11 Thu ### 4.2 ### ### 2,522,686 5,297,640 15.9 15.9 0.0
2025-Sep-10 Wed 4.23 4.25 ### ### 1,515,256 ### ### ### 0.0
2025-Sep-09 Tue ### ### 4.23 4.24 1,554,443 3,287,646 17.7 17.7 0.3
2025-Sep-08 Mon 4.4 4.42 ### ### ### ### 0.0
2025-Sep-05 Fri 4.42 4.45 4.385 4.41 33.4 33.4 ###
2025-Sep-04 Thu ### 4.45 ### ### ### ### 0.0
2025-Sep-03 Wed ### 4.41 4.28 ### ### ### 0.0
2025-Sep-02 Tue 4.47 4.52 ### ### ### ### 0.0
2025-Sep-01 Mon 4.55 4.57 4.45 4.46 ### ### 0.3
2025-Aug-29 Fri ### ### 4.55 4.57 1,548,856 3,523,647 ### ### ###
2025-Aug-28 Thu ### ### 4.5 4.56 31.7 31.7 0.3
2025-Aug-27 Wed 4.8 4.8 4.7 4.76 26.7 26.7 ###
2025-Aug-26 Tue 4.82 4.83 4.71 4.78 32.2 32.2 ###
2025-Aug-25 Mon ### 4.77 ### 4.74 2,653,928 ### ### ### 0.3
2025-Aug-22 Fri 4.5 4.59 4.44 4.59 ### ### 0.3
2025-Aug-21 Thu ### ### ### 4.5 13,653,355 0 1.0 1.0 ###
2025-Aug-20 Wed ### 5.655 5.52 5.59 36.3 36.3 ###
2025-Aug-19 Tue ### 5.625 5.55 5.59 1,127,846 ### ### ### ###
2025-Aug-18 Mon ### ### 5.59 ### ### ### 0.0
2025-Aug-15 Fri 5.54 ### 5.52 ### 997,776 ### ### ### 0.0
2025-Aug-14 Thu 5.5 5.55 5.47 5.51 685,529 ### 67.2 67.2 ###
2025-Aug-13 Wed 5.45 5.49 5.42 5.47 ### ### ###
2025-Aug-12 Tue 5.41 5.44 ### 5.42 582,058 ### 63.5 63.5 0.4
2025-Aug-11 Mon 5.4 5.44 ### 5.42 1,001,484 ### 68.0 68.0 0.4
2025-Aug-08 Fri ### ### ### ### ### ### 0.0
2025-Aug-07 Thu 5.29 ### 5.28 ### 1,218,421 ### ### ### 0.0
2025-Aug-06 Wed 5.25 ### 5.22 5.29 750,176 1,957,959 ### ### 0.4
2025-Aug-05 Tue 5.28 5.29 5.25 5.28 563,056 ### 62.7 62.7 0.4
2025-Aug-04 Mon 5.26 5.28 5.2 5.24 31.3 31.3 0.4
2025-Aug-01 Fri 5.23 5.275 ### 5.25 73.8 73.8 0.4
2025-Jul-31 Thu 5.25 5.29 5.22 5.25 643,722 3,382,759 69.2 69.2 0.4
2025-Jul-30 Wed 5.24 5.29 ### 5.26 ### ### 0.4
2025-Jul-29 Tue 5.2 5.24 ### 5.23 472,741 1,238,581 ### ### ###
2025-Jul-28 Mon 5.23 5.27 5.2 5.24 682,358 3,572,144 69.1 69.1 0.4
2025-Jul-25 Fri ### 5.26 ### 5.2 680,240 ### ### ### ###
2025-Jul-24 Thu 5.28 ### ### ### 2,581,225 0 ### ### 0.0
2025-Jul-23 Wed ### 5.27 ### 5.25 ### ### 0.4
2025-Jul-22 Tue ### 5.2 ### ### 72.3 72.3 0.0
2025-Jul-21 Mon ### 5.2 ### ### 534,842 1,390,589 36.2 36.2 0.0
2025-Jul-18 Fri ### 5.2 ### ### ### ### 0.0
2025-Jul-17 Thu ### ### ### ### 78.8 78.8 0.0
2025-Jul-16 Wed ### ### ### ### 2,150,721 0 ### ### 0.0
2025-Jul-15 Tue ### ### ### ### 1,470,120 0 ### ### 0.0
2025-Jul-14 Mon ### ### ### ### ### ### 0.0
2025-Jul-11 Fri ### ### ### ### 74.6 74.6 0.0
2025-Jul-10 Thu ### ### ### ### 81.3 81.3 0.0
2025-Jul-09 Wed 4.85 ### 4.81 ### ### ### 0.0
2025-Jul-08 Tue 4.85 4.87 4.79 4.82 533,641 2,577,486 ### ### 0.3
2025-Jul-07 Mon 4.78 4.885 4.755 4.85 ### ### ###
2025-Jul-04 Fri 4.74 4.8 4.71 4.71 646,923 ### 30.0 30.0 ###
2025-Jul-03 Thu ### 4.74 ### 4.72 645,827 ### 67.9 67.9 0.3
2025-Jul-02 Wed ### 4.74 ### ### 33.2 33.2 0.0
2025-Jul-01 Tue ### ### 4.58 ### ### ### 0.0
2025-Jun-30 Mon 4.58 ### 4.57 4.58 67.3 67.3 0.3
2025-Jun-27 Fri 4.57 ### ### 4.55 1,000,656 0 31.2 31.2 0.3
2025-Jun-26 Thu 4.42 4.55 4.42 4.52 2,233,281 ### ### ### 0.3
2025-Jun-25 Wed 4.44 4.45 4.4 4.43 3,300,481 14,604,628 ### ### ###
2025-Jun-24 Tue 4.46 4.5 ### 4.42 ### ### 0.3
2025-Jun-23 Mon 4.51 4.55 4.42 4.44 32.4 32.4 0.3
2025-Jun-20 Fri 4.51 4.57 4.46 4.57 78.4 78.4 ###
2025-Jun-19 Thu 4.56 4.58 4.49 4.51 1,294,343 5,869,845 ### ### 0.3
2025-Jun-18 Wed ### ### 4.53 4.54 ### ### 0.3
2025-Jun-17 Tue ### 4.7 ### ### 34.5 34.5 0.0
2025-Jun-16 Mon ### 4.73 ### ### 41.1 41.1 0.0
2025-Jun-13 Fri 4.76 4.78 ### ### 619,078 ### 31.9 31.9 0.0
2025-Jun-12 Thu 4.78 4.79 4.74 4.76 744,655 3,548,281 33.1 33.1 ###
2025-Jun-11 Wed 4.79 4.82 4.78 4.78 299,256 1,436,428 39.5 39.5 ###
2025-Jun-10 Tue 4.79 4.8 4.77 4.78 ### ### ###
2025-Jun-06 Fri 4.78 ### 4.75 4.79 73.6 73.6 0.3
2025-Jun-05 Thu 4.8 4.845 4.77 4.78 982,946 ### ### ### ###
2025-Jun-04 Wed 4.8 4.82 4.75 4.79 ### ### 0.3
2025-Jun-03 Tue 4.85 ### 4.7 4.8 29.1 29.1 0.3
2025-Jun-02 Mon ### ### 4.85 4.87 ### ### 0.3
2025-May-30 Fri ### ### ### ### 1,176,988 0 ### ### 0.0
2025-May-29 Thu ### ### 4.86 ### 1,058,242 2,571,528 70.5 70.5 0.0
2025-May-28 Wed ### ### ### ### 953,585 0 ### ### 0.0
2025-May-27 Tue ### ### ### ### 557,324 0 ### ### 0.0
2025-May-26 Mon ### ### ### ### 27.6 27.6 0.0
2025-May-23 Fri ### ### ### ### 73.2 73.2 0.0
2025-May-22 Thu 4.89 ### 4.87 ### 68.0 68.0 0.0
2025-May-21 Wed ### 5 ### ### ### ### 0.0
2025-May-20 Tue ### ### ### ### 1,422,344 0 ### ### 0.0
2025-May-19 Mon ### ### 4.87 ### 80.1 80.1 0.0
2025-May-16 Fri ### 5 4.87 ### ### ### 0.0
2025-May-15 Thu ### ### 4.86 4.88 1,111,624 2,701,246 42.1 42.1 0.3
2025-May-14 Wed 4.8 ### 4.78 4.89 ### ### ###
2025-May-13 Tue 4.75 4.87 4.74 4.81 79.0 79.0 ###
2025-May-12 Mon ### 4.78 ### ### 70.3 70.3 0.0
2025-May-09 Fri 4.59 ### ### ### 78.2 78.2 0.0
2025-May-08 Thu 4.59 4.655 4.53 ### 68.3 68.3 0.0
2025-May-07 Wed 4.51 ### 4.48 ### 986,320 2,209,356 78.3 78.3 0.0
2025-May-06 Tue 4.57 4.57 4.49 4.53 25.1 25.1 ###
2025-May-05 Mon ### ### 4.55 4.57 ### ### ###
2025-May-02 Fri 4.71 4.71 ### ### 980,051 2,308,020 ### ### 0.0


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 2026-03-20 15:38:04 thru 2026-03-20 15:38:04 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000