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 24-May-03 02:19:07 PM AEST

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

(IPL) INCITEC PIVOT LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for IPL    Limits Next Section


Company Details for (IPL) INCITEC PIVOT LIMITED

Listing Code IPL
Listing Name INCITEC PIVOT LIMITED
GICS Sector Materials
ISIN Name INCITEC PIVOT
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IPL1


Maximum Price date available .. Thursday 2nd May 2024
Latest price with VOLUME for IPL .. Tuesday 30th April 2024

IPL 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 ### ### 0.0
MAX ### 160,924,685 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for IPL    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 24 25 26 27 28 29 30 31 32 33 34 35 Next >>


End of day Prices (full format),

150 Days for (IPL) INCITEC PIVOT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.14
2023-Feb-22 Wed 3.5 3.53 3.45 3.5 68.1 68.1 0.3
2023-Feb-21 Tue 3.51 3.56 3.5 3.53 3,620,554 12,780,555 72.7 72.7 0.3
2023-Feb-20 Mon 3.5 3.555 3.49 3.51 ### ### ###
2023-Feb-17 Fri 3.57 3.57 3.5 3.53 7,435,148 26,283,248 ### ### 0.3
2023-Feb-16 Thu 3.52 3.59 3.51 3.59 8,716,426 ### ### ### ###
2023-Feb-15 Wed 3.48 3.51 3.45 3.5 79.3 79.3 0.3
2023-Feb-14 Tue 3.47 3.48 ### 3.44 7,623,473 13,264,843 35.3 35.3 0.2
2023-Feb-13 Mon 3.49 3.52 3.46 3.49 6,929,476 24,183,871 76.7 76.7 ###
2023-Feb-10 Fri 3.45 3.51 3.44 3.47 6,409,851 ### ### ### 0.2
2023-Feb-09 Thu 3.5 3.54 3.46 3.47 ### ### 0.2
2023-Feb-08 Wed 3.52 3.57 3.48 3.49 6,535,278 23,036,854 29.4 29.4 ###
2023-Feb-07 Tue 3.51 3.57 3.51 3.52 7,506,621 ### 76.5 76.5 ###
2023-Feb-06 Mon 3.43 3.53 3.425 3.53 ### ### 0.3
2023-Feb-03 Fri 3.43 3.46 ### 3.42 5,821,275 ### 35.7 35.7 0.2
2023-Feb-02 Thu 3.45 3.48 ### 3.4 26.9 26.9 0.2
2023-Feb-01 Wed 3.43 ### ### 3.44 10,426,348 0 70.7 70.7 0.2
2023-Jan-31 Tue 3.53 3.54 3.42 3.44 25.7 25.7 0.2
2023-Jan-30 Mon ### ### 3.52 3.52 8,146,147 ### 12.5 12.5 ###
2023-Jan-27 Fri 3.76 3.77 ### ### ### ### 0.0
2023-Jan-25 Wed 3.83 3.83 3.73 3.73 18.4 18.4 ###
2023-Jan-24 Tue 3.77 3.82 3.76 3.81 ### ### 0.3
2023-Jan-23 Mon 3.82 3.82 3.73 3.8 4,993,745 18,851,387 31.4 31.4 ###
2023-Jan-20 Fri 3.83 3.85 3.77 3.79 ### ### ###
2023-Jan-19 Thu 3.84 3.84 3.8 3.83 3,216,454 12,286,854 ### ### ###
2023-Jan-18 Wed 3.8 3.85 3.8 3.85 4,912,585 ### 81.4 81.4 0.3
2023-Jan-17 Tue 3.81 ### ### 3.8 ### ### ###
2023-Jan-16 Mon 3.82 3.84 3.755 3.8 30.4 30.4 ###
2023-Jan-13 Fri 3.83 3.88 3.81 3.81 6,596,948 ### 27.9 27.9 0.3
2023-Jan-12 Thu 3.84 3.85 3.78 3.8 26.3 26.3 ###
2023-Jan-11 Wed 3.76 3.82 3.74 3.81 73.1 73.1 0.3
2023-Jan-10 Tue 3.72 3.785 3.71 3.78 3,980,981 14,918,726 ### ### 0.3
2023-Jan-09 Mon 3.7 3.76 ### 3.72 24,172,772 ### 69.7 69.7 0.3
2023-Jan-06 Fri ### ### ### ### 4,503,525 0 ### ### 0.0
2023-Jan-05 Thu ### ### 3.575 ### 12,201,652 21,810,452 ### ### 0.0
2023-Jan-04 Wed 3.78 3.78 ### ### ### ### 0.0
2023-Jan-03 Tue 3.82 3.84 3.655 3.73 6,572,448 24,630,248 ### ### ###
2022-Dec-30 Fri 3.78 3.8 3.75 3.76 4,763,072 ### 27.0 27.0 0.3
2022-Dec-29 Thu 3.75 3.75 3.725 3.75 73.1 73.1 0.3
2022-Dec-28 Wed 3.82 3.84 3.76 3.79 2,282,471 8,673,389 ### ### ###
2022-Dec-23 Fri 3.8 3.86 3.8 3.83 79.3 79.3 ###
2022-Dec-22 Thu 3.86 ### 3.85 3.86 ### ### 0.3
2022-Dec-21 Wed 3.85 3.855 ### 3.84 ### ### 0.3
2022-Dec-20 Tue 3.83 3.83 3.76 3.8 46.8 46.8 ###
2022-Dec-19 Mon 3.85 ### 3.8 3.81 5,480,048 ### 29.8 29.8 0.3
2022-Dec-16 Fri ### ### 3.83 3.86 25.0 25.0 0.3
2022-Dec-15 Thu 3.86 ### 3.85 ### 6,093,124 ### 85.6 85.6 0.0
2022-Dec-14 Wed 3.88 ### 3.87 ### 72.2 72.2 0.0
2022-Dec-13 Tue ### ### 3.86 3.86 10,422,050 20,114,556 28.8 28.8 0.3
2022-Dec-12 Mon ### ### 3.88 3.88 4,249,852 ### 36.2 36.2 0.3
2022-Dec-09 Fri ### 3.925 3.86 ### 72.7 72.7 0.0
2022-Dec-08 Thu 3.85 ### 3.8 3.88 6,260,650 ### ### ### 0.3
2022-Dec-07 Wed 3.87 3.88 3.83 3.86 5,873,082 ### ### ### 0.3
2022-Dec-06 Tue 3.86 3.87 3.81 3.86 8,815,425 ### ### ### 0.3
2022-Dec-05 Mon 3.81 3.86 3.8 3.84 ### ### 0.3
2022-Dec-02 Fri ### 4 ### ### ### ### 0.0
2022-Dec-01 Thu 4 ### 3.955 4 12,991,883 25,691,448 68.1 68.1 0.3
2022-Nov-30 Wed ### ### 3.985 4 17,206,650 34,284,250 18.3 18.3 0.3
2022-Nov-29 Tue ### ### ### ### ### ### 0.0
2022-Nov-28 Mon ### ### 4.055 ### 8,826,156 ### 42.7 42.7 0.0
2022-Nov-25 Fri ### ### 4.045 ### 5,310,051 10,739,578 ### ### 0.0
2022-Nov-24 Thu ### ### ### ### 5,537,941 0 22.5 22.5 0.0
2022-Nov-23 Wed ### ### ### ### ### ### 0.0
2022-Nov-22 Tue ### ### ### ### 33.2 33.2 0.0
2022-Nov-21 Mon ### ### 3.88 ### ### ### 0.0
2022-Nov-18 Fri ### ### 3.89 ### 6,753,452 ### ### ### 0.0
2022-Nov-17 Thu ### ### 3.87 ### 34.6 34.6 0.0
2022-Nov-16 Wed ### ### 3.85 ### 8,453,347 ### ### ### 0.0
2022-Nov-15 Tue ### ### ### ### 17,986,582 0 14.2 14.2 0.0
2022-Nov-14 Mon 3.76 3.8 3.72 3.74 7,024,470 ### 38.2 38.2 0.3
2022-Nov-11 Fri 3.77 3.77 3.7 3.74 29.1 29.1 0.3
2022-Nov-10 Thu ### 3.73 ### 3.7 77.9 77.9 0.3
2022-Nov-09 Wed 3.74 3.76 3.72 3.73 ### ### ###
2022-Nov-08 Tue 3.71 3.74 ### 3.7 ### ### 0.3
2022-Nov-07 Mon 3.79 3.8 ### 3.72 4,588,658 8,718,450 24.9 24.9 0.3
2022-Nov-04 Fri 3.71 3.79 ### 3.76 73.9 73.9 0.3
2022-Nov-03 Thu 3.76 3.775 ### 3.72 30.7 30.7 0.3
2022-Nov-02 Wed 3.85 ### 3.83 3.85 11,149,953 21,352,159 ### ### 0.3
2022-Nov-01 Tue 3.79 3.85 3.76 3.84 13,241,641 50,384,444 68.9 68.9 0.3
2022-Oct-31 Mon 3.78 3.81 3.71 3.75 ### ### 0.3
2022-Oct-28 Fri ### ### ### ### 4,355,825 0 81.2 81.2 0.0
2022-Oct-27 Thu ### ### ### ### 7,291,480 0 67.8 67.8 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### 3.56 ### ### ### 0.0
2022-Oct-24 Mon ### ### ### ### 4,884,473 0 ### ### 0.0
2022-Oct-21 Fri 3.56 3.58 3.53 3.54 9,268,941 32,951,085 ### ### 0.3
2022-Oct-20 Thu ### 3.7 3.57 3.58 ### ### 0.3
2022-Oct-19 Wed ### 3.7 ### ### 11,257,522 ### ### ### 0.0
2022-Oct-18 Tue ### 3.625 3.53 ### ### ### 0.0
2022-Oct-17 Mon 3.56 3.57 3.53 3.55 ### ### ###
2022-Oct-14 Fri ### ### ### ### 6,983,821 0 ### ### 0.0
2022-Oct-13 Thu 3.54 3.59 3.52 3.56 ### ### 0.3
2022-Oct-12 Wed 3.54 ### 3.52 3.59 82.6 82.6 ###
2022-Oct-11 Tue 3.55 3.57 3.51 3.56 18,779,283 ### ### ### 0.3
2022-Oct-10 Mon 3.59 ### 3.52 3.52 ### ### ###
2022-Oct-07 Fri ### 3.7 ### ### 23.7 23.7 0.0
2022-Oct-06 Thu ### 3.73 3.58 ### 9,848,087 35,994,757 ### ### 0.0
2022-Oct-05 Wed 3.72 3.79 3.57 ### 16.3 16.3 0.0
2022-Oct-04 Tue ### 3.725 ### 3.7 ### ### 0.3
2022-Oct-03 Mon 3.51 ### 3.48 3.58 88.3 88.3 0.3
2022-Sep-30 Fri 3.49 3.55 3.45 3.51 72.0 72.0 ###
2022-Sep-29 Thu 3.59 ### 3.51 3.58 ### ### 0.3
2022-Sep-28 Wed 3.48 3.51 3.41 3.5 14,798,084 51,201,370 ### ### 0.3
2022-Sep-27 Tue 3.4 3.45 ### ### ### ### 0.0
2022-Sep-26 Mon 3.46 3.48 ### ### 29.6 29.6 0.0
2022-Sep-23 Fri ### ### 3.5 3.55 7,733,870 13,534,272 43.7 43.7 ###
2022-Sep-21 Wed 3.72 3.72 ### ### ### ### 0.0
2022-Sep-20 Tue 3.81 3.84 3.77 3.78 4,171,346 15,871,971 35.8 35.8 0.3
2022-Sep-19 Mon 3.77 3.79 3.72 3.77 4,233,679 ### ### ### ###
2022-Sep-16 Fri 3.76 3.8 3.73 3.76 11,882,881 44,739,046 76.0 76.0 0.3
2022-Sep-15 Thu 3.78 3.81 3.73 3.79 ### ### ###
2022-Sep-14 Wed 3.72 3.75 ### 3.73 7,042,770 ### 60.9 60.9 ###
2022-Sep-13 Tue 3.79 3.79 3.72 3.78 25,855,285 ### ### ### 0.3
2022-Sep-12 Mon 3.8 3.83 3.77 3.83 77.2 77.2 ###
2022-Sep-09 Fri ### 3.81 ### 3.78 ### ### 0.3
2022-Sep-08 Thu 3.71 3.75 3.675 3.73 61.6 61.6 ###
2022-Sep-07 Wed ### 3.73 ### 3.7 77.0 77.0 0.3
2022-Sep-06 Tue 3.7 3.75 3.56 ### 18,694,985 68,330,170 ### ### 0.0
2022-Sep-05 Mon 3.88 3.89 3.82 3.83 33.6 33.6 ###
2022-Sep-02 Fri 3.84 3.87 3.8 3.81 4,842,058 ### ### ### 0.3
2022-Sep-01 Thu 3.85 ### 3.83 3.87 80.2 80.2 ###
2022-Aug-31 Wed 3.88 ### 3.86 ### 8,944,353 ### ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 5,184,786 0 22.2 22.2 0.0
2022-Aug-29 Mon ### ### ### ### 79.8 79.8 0.0
2022-Aug-26 Fri ### ### ### ### ### ### 0.0
2022-Aug-25 Thu ### 4 3.925 4 78.6 78.6 0.3
2022-Aug-24 Wed ### ### 3.87 ### 10,230,427 19,795,876 65.5 65.5 0.0
2022-Aug-23 Tue 3.71 3.83 3.71 3.79 ### ### ###
2022-Aug-22 Mon ### 3.75 ### 3.74 4,363,947 ### ### ### 0.3
2022-Aug-19 Fri ### 3.73 ### 3.7 72.2 72.2 0.3
2022-Aug-18 Thu 3.78 3.78 ### 3.7 26.2 26.2 0.3
2022-Aug-17 Wed 3.76 3.78 3.71 3.74 16,566,177 ### 38.8 38.8 0.3
2022-Aug-16 Tue 3.74 3.75 ### 3.73 41.5 41.5 ###
2022-Aug-15 Mon 3.73 3.74 ### 3.72 39.4 39.4 0.3
2022-Aug-12 Fri 3.7 3.74 ### 3.74 4,284,983 ### ### ### 0.3
2022-Aug-11 Thu 3.72 3.74 ### ### 3,891,026 ### ### ### 0.0
2022-Aug-10 Wed ### 3.75 ### 3.71 5,418,681 10,160,026 79.7 79.7 ###
2022-Aug-09 Tue 3.73 3.75 3.7 3.7 28.3 28.3 0.3
2022-Aug-08 Mon 3.8 3.83 ### 3.72 19.4 19.4 0.3
2022-Aug-05 Fri ### 3.7 ### ### 6,110,850 11,305,072 ### ### 0.0
2022-Aug-04 Thu ### 3.72 ### ### 6,925,082 12,880,652 35.3 35.3 0.0
2022-Aug-03 Wed ### 3.73 ### 3.7 9,923,222 ### ### ### 0.3
2022-Aug-02 Tue ### ### 3.59 ### 4,661,383 8,367,182 70.0 70.0 0.0
2022-Aug-01 Mon ### ### 3.59 ### 5,188,870 9,314,021 77.5 77.5 0.0
2022-Jul-29 Fri 3.71 3.71 ### ### 7,580,320 ### ### ### 0.0
2022-Jul-28 Thu 3.55 ### 3.53 ### 69.7 69.7 0.0
2022-Jul-27 Wed 3.48 3.545 3.45 3.52 7,057,872 ### ### ### ###
2022-Jul-26 Tue 3.43 3.5 ### 3.48 7,182,145 12,568,753 78.9 78.9 0.2
2022-Jul-25 Mon 3.42 3.45 ### ### ### ### 0.0
2022-Jul-22 Fri 3.45 3.46 ### 3.41 6,517,944 11,276,043 ### ### ###
2022-Jul-21 Thu 3.42 3.46 3.375 3.44 ### ### 0.2


<< 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 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 2024-05-03 14:19:07 thru 2024-05-03 14:19:07 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000