Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-02-20 04:10:39 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(IPL) INCITEC PIVOT LIMITED Daily Prices...

     Prev Section TOC    Company Info for IPL    Basic Next Section


Company Details for (IPL) INCITEC PIVOT LIMITED

Listing CodeIPL
Listing NameINCITEC PIVOT LIMITED
GICS SectorMaterials
ISIN NameINCITEC PIVOT
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000IPL1


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for IPL .. Monday 19th February 2018

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

     Prev Section Company    Basic Format Daily Prices for IPL    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolume
2018-02-19######3.58###2190954
2018-02-16######3.57###1922581
2018-02-15######3.59######
2018-02-14############2820389
2018-02-133.57###3.56######
2018-02-123.553.59###3.573331522
2018-02-093.553.593.533.584575571
2018-02-083.57############
2018-02-073.56###3.543.597707479
2018-02-063.533.593.4853.51###
2018-02-05###############
2018-02-023.713.743.713.735207954
2018-02-013.76###3.713.72###
2018-01-313.73.833.73.738283546
2018-01-30###3.71######4718420
2018-01-293.763.783.713.733395187
2018-01-253.753.763.723.762650542
2018-01-243.743.773.73.76###
2018-01-233.763.773.73.7###
2018-01-223.733.773.713.733047386
2018-01-19###3.72###3.71###
2018-01-183.713.71#########
2018-01-17###3.7######4956182
2018-01-16############1843353
2018-01-153.723.745######3155452
2018-01-123.753.75###3.711756323
2018-01-11######3.853.86###
2018-01-1044#########
2018-01-09###############
2018-01-08###############
2018-01-053.86###3.863.89###
2018-01-04######3.833.852299941
2018-01-033.88###3.843.851573189
2018-01-023.873.883.843.85###
2017-12-293.88###3.855######
2017-12-28######3.853.871611744
2017-12-27######3.863.88###
2017-12-22###############
2017-12-213.82###3.823.88###
2017-12-203.83.873.83.82###
2017-12-193.823.843.793.815038777
2017-12-183.83.843.793.813724957
2017-12-153.783.813.733.77###
2017-12-143.843.843.793.793353957
2017-12-133.83.84###3.83###
2017-12-123.813.823.7753.78###
2017-12-113.833.853.7853.81###
2017-12-083.843.863.813.835640589
2017-12-073.87###3.843.84###
2017-12-06######3.82###8429753
2017-12-05############5789424
2017-12-04############3003487
2017-12-014############
2017-11-30############4568978
2017-11-29###3.985#########
2017-11-28############4238243
2017-11-27###############
2017-11-24######3.87###2384457
2017-11-23###############
2017-11-22###############
2017-11-21############3962951
2017-11-20############6257051
2017-11-17###4######4019940
2017-11-163.86###3.855######
2017-11-15######3.873.889767758
2017-11-143.844.0253.82######
2017-11-133.83.83.723.74###
2017-11-103.783.823.773.78###
2017-11-093.793.8###3.75###
2017-11-083.843.843.753.766796989
2017-11-073.83.873.83.87###
2017-11-063.853.8753.763.814915780
2017-11-033.883.8853.853.862301620
2017-11-02######3.853.86###
2017-11-013.843.893.823.87###
2017-10-313.843.8753.813.825811756
2017-10-303.843.853.83.832599853
2017-10-273.823.833.763.813081672
2017-10-263.783.83.773.8###
2017-10-253.76###3.763.793207345
2017-10-243.763.783.733.741947185
2017-10-233.783.793.7453.762386176
2017-10-203.723.775###3.763790183
2017-10-193.753.82###3.758974282
2017-10-183.723.74###3.72###
2017-10-17###3.75###3.71###
2017-10-16######3.645######
2017-10-133.73.71#########
2017-10-12###3.73###3.73###
2017-10-11###3.7######1796976
2017-10-10############2481428
2017-10-09###3.675#########
2017-10-06######3.59###2366076
2017-10-05###3.6553.5753.58###
2017-10-04###3.7#########
2017-10-03############4924179
2017-10-023.59###3.59######
2017-09-29######3.56######
2017-09-283.58###3.57######
2017-09-27######3.583.59###
2017-09-26######3.59######
2017-09-25############1604324
2017-09-22######3.57###2430353
2017-09-21############5612778
2017-09-20############3447453
2017-09-193.713.72######7885820
2017-09-183.58###3.56######
2017-09-153.553.593.513.55###
2017-09-143.513.5853.513.57###
2017-09-133.523.563.513.54###
2017-09-123.493.563.483.514671144
2017-09-113.473.523.473.49###
2017-09-083.493.53.453.465168171
2017-09-073.493.533.473.5###
2017-09-06###3.45###3.43###
2017-09-05############4964779
2017-09-04###3.4#########
2017-09-01############2518178
2017-08-31############7595523
2017-08-30######3.28######
2017-08-293.28###3.263.285404852
2017-08-28######3.28######
2017-08-25###3.41#########
2017-08-24###3.42###3.43406787
2017-08-233.433.445######2858753
2017-08-22############2490471
2017-08-213.43.41#########
2017-08-18###3.43.3253.43228585
2017-08-173.463.46###3.42###
2017-08-163.413.44###3.434993025
2017-08-15############2422757
2017-08-14######3.29######
2017-08-11######3.29######
2017-08-10###3.4#########
2017-08-09###3.41#########
2017-08-08###############
2017-08-07############3029780
2017-08-043.243.3453.243.295644283
2017-08-033.223.2853.223.25###
2017-08-023.213.24###3.225093678
2017-08-013.233.24###3.24120357
2017-07-31###3.22###3.2###
2017-07-283.263.29###3.215562785
2017-07-27######3.283.284727340
2017-07-26######3.325######
2017-07-25###############
2017-07-243.28###3.28###8230040
2017-07-21######3.29######
2017-07-20###3.375#########
2017-07-19############4070645
2017-07-183.483.48######10696171
2017-07-173.493.543.453.48###
2017-07-14######3.53.52###
2017-07-133.53###3.5253.58###
2017-07-12#########3.4###
2017-07-11###############
2017-07-10######3.273.29###
2017-07-07######3.2853.296430347
2017-07-06############7191759
2017-07-053.443.45#########
2017-07-04###3.46###3.43###
2017-07-03############2535878
2017-06-303.43.43###3.41###
2017-06-29###3.48###3.46###
2017-06-28###3.4######3964778
2017-06-27###3.3753.28###5122986
2017-06-26###############
2017-06-23############2478449
2017-06-22############2906447
2017-06-21###3.3553.29######
2017-06-203.493.49#########
2017-06-193.473.523.4553.47###
2017-06-163.463.513.443.465307746
2017-06-153.483.53###3.4710616171
2017-06-143.59###3.553.585085855
2017-06-133.533.593.53.595639759
2017-06-093.453.5553.423.528142151
2017-06-083.43.44###3.443263126
2017-06-073.413.445###3.425422822
2017-06-063.453.47###3.425279929
2017-06-053.453.493.423.494710051
2017-06-023.53.53.453.485144429
2017-06-013.423.483.43.453052743
2017-05-31###3.44###3.42###
2017-05-303.413.43###3.419399888
2017-05-293.53.533.443.446622642
2017-05-263.553.553.53.524746770
2017-05-253.51###3.463.53###
2017-05-243.453.533.423.539392226
2017-05-233.53.53###3.42###
2017-05-223.483.53.453.48###
2017-05-193.523.573.493.55374526
2017-05-183.58###3.543.55###
2017-05-17###3.7######7938222
2017-05-16###3.685######6502746
2017-05-15######3.59######
2017-05-12###############
2017-05-113.743.7453.73.713467970
2017-05-103.743.74######6475824
2017-05-093.543.843.523.8###
2017-05-083.713.74#########
2017-05-05############3058521
2017-05-04###3.7######4543644
2017-05-03###3.72#########
2017-05-023.733.773.645######
2017-05-013.83.8253.753.755503374
2017-04-283.83.823.793.79###
2017-04-273.753.843.733.82###
2017-04-263.73.753.73.713680840
2017-04-243.73.7######6114171
2017-04-21############2990487
2017-04-20######3.5553.564328556
2017-04-19######3.575######
2017-04-18############2925448
2017-04-13############3229421
2017-04-12###3.73#########
2017-04-11###############
2017-04-10############3837740
2017-04-07###3.72#########
2017-04-063.73.7######3633349
2017-04-05###3.7######4238058
2017-04-043.73.71#########
2017-04-033.743.763.6853.71###
2017-03-313.78###3.753.766663124
2017-03-303.853.853.763.77###
2017-03-293.863.873.813.82###
2017-03-283.813.823.763.82###
2017-03-273.823.833.753.783910157
2017-03-243.853.893.823.863489827
2017-03-233.783.8453.743.84###
2017-03-223.763.823.743.77###
2017-03-213.783.8553.783.83###
2017-03-203.83.823.763.82###
2017-03-173.823.853.83.8###
2017-03-163.813.833.793.828589329
2017-03-153.793.823.753.82###
2017-03-143.88###3.833.86###
2017-03-133.87###3.8553.894494488
2017-03-103.853.883.823.87###
2017-03-09######3.823.83###
2017-03-083.843.853.813.854198927
2017-03-073.753.883.753.87###
2017-03-063.833.84###3.82###
2017-03-033.833.863.813.834881886
2017-03-023.74######3.899140246
2017-03-01###3.72###3.716893988
2017-02-28###3.7######12973559
2017-02-27############9770458
2017-02-24###3.71#########
2017-02-233.853.853.793.82###
2017-02-223.843.8453.793.833274422
2017-02-213.773.823.753.774493159
2017-02-203.783.8###3.77###
2017-02-173.853.853.763.78###
2017-02-163.89###3.833.876550280
2017-02-153.83.873.783.86###
2017-02-143.823.843.783.8###
2017-02-133.733.823.723.813811978
2017-02-103.753.763.723.74###
2017-02-093.73.73###3.73967780
2017-02-083.713.7253.6853.71###
2017-02-07###3.74###3.72###
2017-02-06###3.71#########
2017-02-033.743.76######8764470
2017-02-023.813.813.743.767603550
2017-02-013.813.873.793.818295422
2017-01-313.833.893.823.85###
2017-01-303.753.823.743.798924972
2017-01-273.763.83.743.74###
2017-01-253.753.78###3.78###
2017-01-24###3.73.59###10049571
2017-01-233.58###3.57###8141984
2017-01-203.563.5853.493.52###
2017-01-193.53.563.473.55###
2017-01-183.57###3.53.565772443
2017-01-17######3.583.593393845
2017-01-16############2191457
2017-01-13######3.58######
2017-01-12###############
2017-01-11###############
2017-01-10###############
2017-01-093.59###3.56######
2017-01-06######3.523.56###
2017-01-05###3.675#########
2017-01-04############4707354
2017-01-03############3681950
2016-12-30######3.58###2960741
2016-12-29######3.583.593733185
2016-12-28###3.675######3223083
2016-12-23######3.583.592801345
2016-12-22######3.55######
2016-12-213.58###3.5753.59###
2016-12-203.543.6253.543.584820823
2016-12-193.553.59###3.57###
2016-12-163.453.583.43.58###
2016-12-15###3.433.283.4310249750
2016-12-14############7338846
2016-12-13############5352922
2016-12-12###3.46###3.43796349
2016-12-09######3.325###5402353
2016-12-083.43.41#########
2016-12-073.43.42######5756378
2016-12-063.423.443.345######
2016-12-05###3.42###3.41###
2016-12-02###############
2016-12-013.213.3453.2######
2016-11-303.2#########10866182
2016-11-293.243.2753.23.23###
2016-11-28###3.26###3.23###
2016-11-253.223.225###3.21###
2016-11-243.233.23###3.213142375
2016-11-23###3.23###3.21###
2016-11-22###3.24###3.218430059
2016-11-21######3.125######
2016-11-18###3.23######7167451
2016-11-17###3.25#########
2016-11-16###3.275###3.26###
2016-11-15###3.21###3.2###
2016-11-14#########3.23###
2016-11-11######3.23######
2016-11-103.2###3.2###17882653
2016-11-093############
2016-11-08######2.88###14342724
2016-11-07###32.925###4440673
2016-11-042.822.9552.81######
2016-11-03###2.9452.832.83###
2016-11-02###2.985#########
2016-11-01###3###3###
2016-10-31###############
2016-10-282.87###2.87######
2016-10-272.87###2.842.87###
2016-10-262.85###2.842.89###
2016-10-252.882.9452.84######
2016-10-242.84###2.822.884285526
2016-10-212.852.882.812.83###
2016-10-202.812.892.812.86###
2016-10-192.82.842.762.814901580
2016-10-182.89###2.772.786812182
2016-10-17###2.9552.89######
2016-10-14######2.87###4406058
2016-10-13######2.88###10013471
2016-10-122.85###2.82###8288972
2016-10-112.892.892.832.86###
2016-10-102.852.8752.832.86###
2016-10-072.882.8852.832.85###
2016-10-062.852.892.822.873452980
2016-10-052.852.872.822.86###
2016-10-042.852.872.792.845274640
2016-10-032.842.862.822.84###
2016-09-302.832.862.792.828771288
2016-09-292.82.87###2.864506471
2016-09-282.772.82.7452.76###
2016-09-272.772.782.7452.756297455
2016-09-262.822.832.792.81###
2016-09-232.79###2.772.82###
2016-09-222.762.812.7552.784921371
2016-09-21###2.76###2.734886543
2016-09-202.742.7552.712.713747372
2016-09-192.742.762.732.745###
2016-09-162.742.782.732.766570148
2016-09-152.72.74###2.725359671
2016-09-14############7215548
2016-09-13###2.742.685######
2016-09-122.72.7######6817882
2016-09-092.722.74###2.73###
2016-09-082.82.822.722.757569582
2016-09-072.812.822.82.814985241
2016-09-062.772.852.762.84389052
2016-09-052.762.82.7452.772657543
2016-09-022.792.812.752.75###
2016-09-012.842.842.762.87161070
2016-08-312.852.892.832.859333748
2016-08-302.772.842.752.82###
2016-08-292.82.82.742.774897723
2016-08-262.8###2.712.82###
2016-08-25#########2.819531071
2016-08-24############2616948
2016-08-23############6927787
2016-08-22###############
2016-08-192.882.9852.87######
2016-08-18######2.852.85###
2016-08-172.85###2.852.874830040
2016-08-162.89###2.852.8511243777
2016-08-152.87###2.852.89###
2016-08-122.832.892.832.874470673
2016-08-112.872.872.812.843125749
2016-08-102.812.87###2.87###
2016-08-092.792.852.782.835879248
2016-08-082.782.82.772.77###
2016-08-052.792.822.762.77###
2016-08-042.812.852.82.844045482
2016-08-032.862.88###2.79###
2016-08-022.892.9252.872.87###
2016-08-012.89###2.88######
2016-07-292.88###2.852.87###
2016-07-28############5179854
2016-07-272.89###2.88######
2016-07-26######2.882.884837974
2016-07-25######2.882.89###
2016-07-22######2.8852.89###
2016-07-21###############
2016-07-202.88###2.85######
2016-07-19######2.87######
2016-07-18######2.87######
2016-07-152.88###2.85######
2016-07-14######2.812.8520539629
2016-07-13###############
2016-07-12###############
2016-07-11############4738973
2016-07-08###############
2016-07-07###############
2016-07-06######2.87######
2016-07-05###############
2016-07-04############7017155
2016-07-01###############
2016-06-30######2.885###12936551
2016-06-293###2.842.8513552128
2016-06-28######2.812.8820121387
2016-06-27###############
2016-06-243.243.26######16376953
2016-06-233.283.283.223.245419622
2016-06-22#########3.294861848
2016-06-21######3.26######
2016-06-203.243.3553.23###7578049
2016-06-173.24######3.24###
2016-06-163.233.293.223.2418586120
2016-06-153.223.273.23.2###
2016-06-143.27###3.243.26###
2016-06-10###3.413.325###6432426
2016-06-093.533.543.325###8454049
2016-06-083.463.55###3.54###
2016-06-07###3.48###3.47###
2016-06-06############5199328
2016-06-03###############
2016-06-02###3.423.325###4092280
2016-06-01###3.42######6450752
2016-05-313.43.49###3.45###
2016-05-30###3.4#########
2016-05-27###############
2016-05-263.43.413.345######
2016-05-25###3.4253.293.426620253
2016-05-24######3.253.28###
2016-05-23###3.3453.23######
2016-05-20######3.27######
2016-05-193.443.44#########
2016-05-18###3.43###3.437665451
2016-05-173.453.45###3.47276059
2016-05-163.413.41###3.418847444
2016-05-13###3.43###3.43###
2016-05-123.24#########7459021
2016-05-11###3.28###3.2313965270
2016-05-10###3.21######26390657
2016-05-09######2.822.86###
2016-05-06######2.86###9244574
2016-05-0533######7765355
2016-05-043.243.24######20322147
2016-05-03#########3.285424249
2016-05-02###3.23###3.22###
2016-04-29###3.23###3.22###
2016-04-28###3.2#########
2016-04-27############5869023
2016-04-26###############
2016-04-22###3.23###3.26201820
2016-04-213.223.243.1553.24###
2016-04-20############5905856
2016-04-19############6265644
2016-04-18#########3###
2016-04-15############6743522
2016-04-14###############
2016-04-13###############
2016-04-12###############
2016-04-112.89###2.875######
2016-04-08######2.882.89###
2016-04-07############7974171
2016-04-06######2.86###5402557
2016-04-05###############
2016-04-04###############
2016-04-01###############
2016-03-313.263.28#########
2016-03-303.273.29###3.25140558
2016-03-29#########3.24###
2016-03-243.25###3.24######
2016-03-23#########3.296668349
2016-03-22############3642582
2016-03-21###############
2016-03-18############6194552
2016-03-17###3.21######9337321
2016-03-16###3.21#########
2016-03-153.213.23#########
2016-03-143.253.25###3.234286379
2016-03-113.233.253.23.223681845
2016-03-10######3.213.23###
2016-03-093.23###3.22###6934444
2016-03-083.263.27###3.23###
2016-03-07###3.21#########
2016-03-043#########5005223
2016-03-03#########3###
2016-03-022.89###2.875######
2016-03-012.88###2.832.87###
2016-02-29######2.87###16953320
2016-02-26######2.87######
2016-02-25######2.86###5933645
2016-02-24######2.875######
2016-02-23############5305171
2016-02-22############7246079
2016-02-19###############
2016-02-182.89###2.86######
2016-02-172.89###2.832.86###
2016-02-162.862.862.822.868800553
2016-02-152.782.832.772.81###
2016-02-122.822.84###2.7214493473
2016-02-112.87###2.852.876318370
2016-02-102.85###2.82.86###
2016-02-09######2.852.86###
2016-02-08############7283654
2016-02-05#########3###
2016-02-04############8214088
2016-02-03###############
2016-02-02############8565642
2016-02-01###3.25######8033952
2016-01-29######3.075######
2016-01-28############3784274
2016-01-27############8059174
2016-01-25###############
2016-01-22###############
2016-01-21###3.4######6107729
2016-01-20######3.253.278808070
2016-01-19###3.43######8205121
2016-01-18###############
2016-01-15###3.45#########
2016-01-14###3.46######5484845
2016-01-133.443.48###3.455569978
2016-01-123.493.513.423.445855683
2016-01-113.493.523.453.515584158
2016-01-083.54###3.533.57###
2016-01-073.723.74######10695188
2016-01-063.823.8453.73.71###
2016-01-05######3.873.885477243
2016-01-04###4.025#########
2015-12-31###############
2015-12-30###############
2015-12-29######3.86###4792047
2015-12-24######3.853.87###
2015-12-233.833.873.813.84###
2015-12-223.84###3.83.828037284
2015-12-213.753.823.723.81###
2015-12-183.73.8###3.812685950
2015-12-173.773.823.743.75###
2015-12-163.753.783.73.77529187
2015-12-153.793.793.723.72###
2015-12-143.833.863.763.769760282
2015-12-113.86###3.853.886039750
2015-12-103.853.873.833.86###
2015-12-093.813.883.783.848399180
2015-12-083.833.893.793.83###
2015-12-073.813.893.83.877861477
2015-12-043.753.83.723.746794953
2015-12-033.753.853.733.835996425
2015-12-023.883.883.7853.824773389
2015-12-013.81###3.79###8713722
2015-11-303.823.853.773.786330555
2015-11-273.873.893.783.79###
2015-11-263.79###3.793.81###
2015-11-253.85###3.7753.78###
2015-11-243.86###3.813.815185083
2015-11-233.87###3.85######
2015-11-203.8###3.83.89###
2015-11-193.83.8253.733.799381128
2015-11-183.86###3.823.827632650
2015-11-173.733.89###3.88###
2015-11-16###3.72###3.76611750
2015-11-13############4963250
2015-11-123.723.743.6553.73###
2015-11-113.73.77###3.75###
2015-11-103.763.79###3.73###
2015-11-093.833.873.763.794818779
2015-11-063.813.873.813.86###
2015-11-05######3.813.84###
2015-11-04######3.89###6521150
2015-11-03######3.875###3074820
2015-11-02######3.873.873750828
2015-10-303.89###3.85###9602525
2015-10-29###############
2015-10-28######3.89###5943748
2015-10-27######3.873.887078641
2015-10-264#########3372824
2015-10-23###4#########
2015-10-223.85###3.84######
2015-10-213.86###3.853.875845879
2015-10-203.843.893.843.873533073
2015-10-19######3.873.89###
2015-10-1644######4027280
2015-10-15######3.875###8764721
2015-10-143.87###3.833.89###
2015-10-13######3.86###6124547
2015-10-12############5945953
2015-10-094#########7539976
2015-10-08############6204889
2015-10-07############7083441
2015-10-06###4.1453.98546988870


     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 2018-02-20 04:10:39 thru 2018-02-20 04:10:39 GMT for 0 secs.
Page length category 2 - Current - 0, 00000