End of day Prices (full format), 150 Days for (IPL) INCITEC PIVOT LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.14 |
2024-Apr-19 Fri
| 2.73
| 2.75
| 2.685
| 2.73
| 5,123,146
| 13,922,149
| 74.7
| 74.7
| ### |
2024-Apr-18 Thu
| 2.73
| 2.77
| 2.73
| 2.76
|
|
| ###
| ###
| 0.2 |
2024-Apr-17 Wed
| 2.71
| 2.75
| 2.71
| 2.73
| 3,050,050
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| 2.76
| 2.77
| 2.7
| 2.72
| 15,323,142
| ###
| 36.6
| 36.6
| 0.2 |
2024-Apr-15 Mon
| 2.8
| ###
| ###
| 2.77
| 2,155,440
| 0
| ###
| ###
| 0.2 |
2024-Apr-12 Fri
| 2.75
| 2.85
| 2.74
| 2.81
| 4,358,782
| ###
| ###
| ###
| ### |
2024-Apr-11 Thu
| 2.76
| 2.79
| 2.74
| 2.77
| 4,226,682
| 11,686,775
| ###
| ###
| 0.2 |
2024-Apr-10 Wed
| 2.79
| 2.83
| 2.77
| 2.79
|
|
| 64.7
| 64.7
| ### |
2024-Apr-09 Tue
| 2.79
| 2.8
| 2.76
| 2.77
| 2,905,526
| ###
| 28.9
| 28.9
| 0.2 |
2024-Apr-08 Mon
| 2.82
| 2.83
| 2.78
| 2.8
|
|
| 30.1
| 30.1
| 0.2 |
2024-Apr-05 Fri
| 2.82
| 2.83
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
2024-Apr-04 Thu
| 2.83
| 2.855
| 2.81
| 2.83
|
|
| 64.6
| 64.6
| 0.2 |
2024-Apr-03 Wed
| 2.84
| ###
| 2.79
| 2.8
| 3,755,476
| 5,238,889
| ###
| ###
| 0.2 |
2024-Apr-02 Tue
| 2.87
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 2.87
| 2.89
| 2.84
| 2.89
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| ###
| ###
| 2.82
| 2.84
| 4,001,579
| 5,642,226
| 16.7
| 16.7
| 0.2 |
2024-Mar-26 Tue
| ###
| ###
| 2.88
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Mar-25 Mon
| 2.84
| ###
| 2.84
| ###
| 5,967,555
| 8,473,928
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| 2.82
| 2.85
| 2.81
| 2.83
|
|
| ###
| ###
| 0.2 |
2024-Mar-21 Thu
| 2.86
| 2.86
| 2.8
| 2.81
| 5,528,653
| 15,646,087
| 18.3
| 18.3
| ### |
2024-Mar-20 Wed
| 2.81
| 2.845
| 2.8
| 2.82
| 4,169,884
| ###
| 74.8
| 74.8
| ### |
2024-Mar-19 Tue
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| 82.0
| 82.0
| 0.2 |
2024-Mar-18 Mon
| 2.7
| 2.75
| ###
| 2.75
| 4,627,278
| ###
| 84.7
| 84.7
| ### |
2024-Mar-15 Fri
| ###
| 2.71
| ###
| ###
| 8,317,148
| ###
| 70.7
| 70.7
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
| 3,759,520
| 0
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 3,530,458
| 0
| 27.6
| 27.6
| 0.0 |
2024-Mar-12 Tue
| ###
| 2.71
| ###
| ###
| 2,236,651
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 2.74
| 2.74
| ###
| ###
| 2,024,726
| 2,773,874
| 23.1
| 23.1
| 0.0 |
2024-Mar-08 Fri
| 2.73
| 2.75
| 2.71
| 2.74
| 3,612,156
| 9,861,185
| 68.9
| 68.9
| 0.2 |
2024-Mar-07 Thu
| 2.73
| 2.75
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-06 Wed
| 2.71
| 2.725
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-05 Tue
| 2.7
| 2.72
| 2.685
| 2.71
| 4,412,784
| 11,925,548
| 74.0
| 74.0
| ### |
2024-Mar-04 Mon
| 2.73
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Mar-01 Fri
| 2.72
| 2.725
| ###
| 2.71
| 1,725,489
| 2,350,978
| ###
| ###
| ### |
2024-Feb-29 Thu
| 2.71
| 2.73
| ###
| 2.7
| 6,502,050
| ###
| 26.9
| 26.9
| 0.2 |
2024-Feb-28 Wed
| 2.71
| 2.72
| ###
| 2.7
| 2,179,082
| 2,963,551
| ###
| ###
| 0.2 |
2024-Feb-27 Tue
| 2.71
| 2.72
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2024-Feb-26 Mon
| 2.73
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2024-Feb-23 Fri
| ###
| 2.73
| 2.675
| 2.72
|
|
| ###
| ###
| 0.2 |
2024-Feb-22 Thu
| ###
| 2.7
| ###
| ###
| 4,055,549
| ###
| 70.1
| 70.1
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 4,433,975
| 0
| 33.9
| 33.9
| 0.0 |
2024-Feb-20 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
| 3,603,250
| 0
| 69.6
| 69.6
| 0.0 |
2024-Feb-16 Fri
| 2.72
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-15 Thu
| ###
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2024-Feb-14 Wed
| ###
| 2.71
| ###
| ###
| 3,306,970
| 4,480,944
| 77.3
| 77.3
| 0.0 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 3,179,628
| 0
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-09 Fri
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 2.71
| 2.73
| ###
| 2.7
|
|
| 31.5
| 31.5
| 0.2 |
2024-Feb-07 Wed
| 2.7
| 2.73
| ###
| 2.71
| 5,789,257
| ###
| 67.8
| 67.8
| ### |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2024-Feb-05 Mon
| 2.72
| 2.74
| ###
| ###
| 2,768,779
| 3,793,227
| 27.7
| 27.7
| 0.0 |
2024-Feb-02 Fri
| ###
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2024-Feb-01 Thu
| 2.7
| 2.71
| 2.645
| ###
| 5,111,025
| ###
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| ###
| 2.725
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| 2.89
| ###
| 4,931,378
| 7,125,841
| 31.0
| 31.0
| 0.0 |
2024-Jan-25 Thu
| 2.83
| 2.945
| 2.83
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2024-Jan-24 Wed
| 2.77
| 2.78
| 2.76
| 2.77
| 2,828,452
| ###
| 68.7
| 68.7
| 0.2 |
2024-Jan-23 Tue
| 2.74
| 2.77
| 2.71
| 2.75
| 6,145,554
| ###
| ###
| ###
| ### |
2024-Jan-22 Mon
| 2.74
| 2.75
| 2.7
| 2.73
| 3,873,078
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| 2.75
| 2.76
| ###
| 2.73
|
|
| 32.1
| 32.1
| ### |
2024-Jan-18 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| 86.3
| 86.3
| 0.2 |
2024-Jan-17 Wed
| 2.74
| 2.75
| ###
| 2.71
| 6,650,843
| ###
| 30.8
| 30.8
| ### |
2024-Jan-16 Tue
| 2.79
| 2.8
| ###
| 2.74
|
|
| 25.0
| 25.0
| 0.2 |
2024-Jan-15 Mon
| 2.81
| 2.82
| 2.785
| 2.8
| 2,117,445
| ###
| ###
| ###
| 0.2 |
2024-Jan-12 Fri
| 2.8
| 2.84
| 2.78
| 2.81
| 3,439,841
| 9,665,953
| ###
| ###
| ### |
2024-Jan-11 Thu
| 2.82
| 2.83
| 2.8
| 2.81
| 3,598,740
| 10,130,453
| 31.9
| 31.9
| ### |
2024-Jan-10 Wed
| 2.85
| 2.86
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2024-Jan-09 Tue
| 2.83
| 2.87
| 2.81
| 2.85
| 3,953,453
| ###
| 76.4
| 76.4
| ### |
2024-Jan-08 Mon
| 2.8
| 2.81
| 2.78
| 2.8
| 2,324,471
| ###
| 77.3
| 77.3
| 0.2 |
2024-Jan-05 Fri
| 2.79
| 2.82
| 2.79
| 2.79
| 2,687,951
| ###
| 70.5
| 70.5
| ### |
2024-Jan-04 Thu
| 2.79
| 2.81
| 2.78
| 2.8
|
|
| 72.8
| 72.8
| 0.2 |
2024-Jan-03 Wed
| 2.85
| 2.87
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| 2.85
| 2.875
| 2.84
| 2.85
| 1,727,322
| 4,935,822
| ###
| ###
| ### |
2023-Dec-29 Fri
| 2.82
| 2.85
| 2.81
| 2.84
| 13,061,181
| 36,963,142
| ###
| ###
| 0.2 |
2023-Dec-28 Thu
| 2.83
| 2.83
| 2.8
| 2.82
| 3,454,448
| 9,724,271
| ###
| ###
| ### |
2023-Dec-27 Wed
| 2.84
| 2.84
| ###
| 2.8
| 2,623,671
| ###
| 18.9
| 18.9
| 0.2 |
2023-Dec-22 Fri
| 2.83
| ###
| 2.78
| 2.79
| 5,010,827
| 6,965,049
| 21.7
| 21.7
| ### |
2023-Dec-21 Thu
| 2.86
| 2.89
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2023-Dec-20 Wed
| ###
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2023-Dec-19 Tue
| 2.85
| 2.89
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2023-Dec-18 Mon
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| 33.5
| 33.5
| 0.2 |
2023-Dec-15 Fri
| 2.89
| 2.89
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 2.84
| 2.885
| 2.83
| 2.87
| 8,969,656
| ###
| ###
| ###
| ### |
2023-Dec-13 Wed
| 2.88
| 2.88
| 2.82
| 2.83
| 9,059,081
| 25,818,380
| ###
| ###
| 0.2 |
2023-Dec-12 Tue
| 2.87
| 2.89
| 2.84
| 2.88
| 4,639,479
| ###
| ###
| ###
| 0.2 |
2023-Dec-11 Mon
| 2.87
| 2.87
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2023-Dec-08 Fri
| 2.83
| 2.86
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2023-Dec-07 Thu
| ###
| ###
| 2.83
| 2.83
|
|
| 20.1
| 20.1
| 0.2 |
2023-Dec-06 Wed
| 2.84
| ###
| 2.83
| 2.89
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| 2.86
| 2.87
| ###
| 2.83
|
|
| 36.2
| 36.2
| 0.2 |
2023-Dec-04 Mon
| ###
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| 2.85
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 2.82
| 2.86
| 2.8
| 2.85
| 3,739,388
| ###
| ###
| ###
| ### |
2023-Nov-28 Tue
| 2.84
| 2.89
| 2.81
| 2.81
| 4,602,559
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| 2.85
| 2.88
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 2.86
| 2.89
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Nov-23 Thu
| 2.82
| 2.88
| 2.82
| 2.86
|
|
| 84.0
| 84.0
| 0.2 |
2023-Nov-22 Wed
| 2.83
| 2.87
| 2.785
| 2.87
|
|
| 83.1
| 83.1
| ### |
2023-Nov-21 Tue
| ###
| ###
| 2.83
| 2.84
| 5,601,085
| ###
| ###
| ###
| 0.2 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 5,281,647
| 0
| 24.3
| 24.3
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2023-Nov-16 Thu
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 4,215,157
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 3,767,947
| 0
| 78.9
| 78.9
| 0.0 |
2023-Nov-10 Fri
| 2.88
| ###
| 2.86
| ###
| 5,007,182
| 7,160,270
| ###
| ###
| 0.0 |
2023-Nov-09 Thu
| 2.84
| 2.88
| 2.82
| 2.88
| 15,333,827
| ###
| 82.3
| 82.3
| 0.2 |
2023-Nov-08 Wed
| 2.8
| 2.825
| 2.77
| 2.82
| 3,442,983
| 9,631,744
| ###
| ###
| ### |
2023-Nov-07 Tue
| 2.82
| 2.83
| 2.785
| 2.79
|
|
| ###
| ###
| ### |
2023-Nov-06 Mon
| 2.87
| 2.87
| 2.825
| 2.84
|
|
| 28.2
| 28.2
| 0.2 |
2023-Nov-03 Fri
| 2.83
| 2.87
| 2.82
| 2.83
|
|
| 61.1
| 61.1
| 0.2 |
2023-Nov-02 Thu
| 2.79
| 2.825
| 2.79
| 2.81
| 2,325,271
| ###
| 68.8
| 68.8
| ### |
2023-Nov-01 Wed
| 2.73
| 2.79
| 2.73
| 2.79
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| 2.74
| 2.78
| 2.72
| 2.74
|
|
| 69.7
| 69.7
| 0.2 |
2023-Oct-30 Mon
| 2.71
| 2.74
| ###
| 2.72
|
|
| 72.1
| 72.1
| 0.2 |
2023-Oct-27 Fri
| 2.78
| 2.78
| 2.745
| 2.75
| 2,840,328
| ###
| ###
| ###
| ### |
2023-Oct-26 Thu
| 2.76
| 2.79
| 2.73
| 2.76
|
|
| 72.2
| 72.2
| 0.2 |
2023-Oct-25 Wed
| 2.78
| 2.81
| 2.7
| 2.77
| 12,472,651
| 34,362,153
| 37.5
| 37.5
| 0.2 |
2023-Oct-24 Tue
| 2.82
| 2.85
| 2.73
| 2.79
|
|
| 24.7
| 24.7
| ### |
2023-Oct-23 Mon
| ###
| ###
| 2.83
| 2.84
|
|
| ###
| ###
| 0.2 |
2023-Oct-20 Fri
| ###
| ###
| 2.87
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Oct-19 Thu
| ###
| 3
| ###
| ###
| 16,091,727
| ###
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 3,042,251
| 0
| ###
| ###
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 6,305,379
| 0
| 43.5
| 43.5
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 8,440,827
| 0
| 33.7
| 33.7
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 6,609,174
| 0
| 66.5
| 66.5
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| 3.055
| ###
| 13,182,020
| ###
| 65.6
| 65.6
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| 3
| ###
| 2,493,285
| 3,739,927
| 38.5
| 38.5
| 0.0 |
2023-Oct-06 Fri
| 3
| ###
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 4,897,481
| 0
| 72.9
| 72.9
| 0.0 |
2023-Oct-04 Wed
| 3
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2023-Oct-03 Tue
| ###
| 3.075
| ###
| ###
| 6,028,221
| 9,268,389
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 4,317,657
| 0
| 23.8
| 23.8
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 5,987,173
| 0
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| 3.145
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 4,721,686
| 0
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 3,528,950
| 0
| 75.0
| 75.0
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-15 Fri
| ###
| 3.2
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
|