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 Fri 24-May-03 05:31:27 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 34...

     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
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue 17.75 17.82 17.75 17.82 ### ### 1.3
2004-Jun-21 Mon ### ### 17.4 17.5 ### ### 1.3
2004-Jun-18 Fri 18.49 18.5 ### ### 2,088 ### 11.1 11.1 0.0
2004-Jun-17 Thu 18.85 ### 18.8 18.84 ### ### 1.3
2004-Jun-16 Wed 18.8 18.89 18.8 18.85 72.9 72.9 ###
2004-Jun-15 Tue 18.45 18.8 18.45 18.8 2,724 ### ### ### 1.3
2004-Jun-14 Mon 18.28 18.4 18.28 18.4 77.4 77.4 1.3
2004-Jun-11 Fri 18.28 18.4 18.28 18.4 ### ### 1.3
2004-Jun-10 Thu 18.2 ### 18.2 18.28 74.5 74.5 1.3
2004-Jun-09 Wed ### 18.2 ### ### 1,224 ### 75.9 75.9 0.0
2004-Jun-08 Tue ### 18.2 ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 4,682 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 74.2 74.2 0.0
2004-Jun-02 Wed ### ### ### ### 2,252 0 26.9 26.9 0.0
2004-Jun-01 Tue ### ### ### ### 32.9 32.9 0.0
2004-May-31 Mon ### ### ### ### 74.8 74.8 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 2,341 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 4,589 0 ### ### 0.0
2004-May-24 Mon 18.2 18.2 ### ### 1,688 ### 23.6 23.6 0.0
2004-May-21 Fri 18.2 18.2 18.2 18.2 66.5 66.5 ###
2004-May-20 Thu 18.2 18.2 18.2 18.2 1,780 ### 72.9 72.9 ###
2004-May-19 Wed 18.2 18.25 18.2 18.2 6,541 ### 74.0 74.0 ###
2004-May-18 Tue 18.2 18.25 18.2 18.25 ### ### ###
2004-May-17 Mon ### 18.45 ### ### ### ### 0.0
2004-May-14 Fri 18.29 18.45 18.29 18.45 6,959 ### ### ### 1.3
2004-May-13 Thu 18.29 18.29 18.29 18.29 75.5 75.5 ###
2004-May-12 Wed 18.25 18.29 18.25 18.29 3,373 61,624 70.4 70.4 ###
2004-May-11 Tue 18.27 18.27 18.2 18.2 30.8 30.8 ###
2004-May-10 Mon ### ### 18.27 18.27 4,886 ### 46.2 46.2 ###
2004-May-07 Fri 18.25 ### 18.25 ### 4,629 ### 75.6 75.6 0.0
2004-May-06 Thu 18.28 18.28 18.22 18.28 1,087 ### ### ### 1.3
2004-May-05 Wed 18.21 ### 18.21 ### 5,646 ### ### ### 0.0
2004-May-04 Tue 18.28 ### 18.2 ### 75.0 75.0 0.0
2004-May-03 Mon 18.25 ### 18.25 18.28 2,656 ### 79.3 79.3 1.3
2004-Apr-30 Fri ### 18.4 ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### 18.2 ### 18.2 6,824 ### 79.5 79.5 ###
2004-Apr-27 Tue ### ### ### ### 7,627 0 34.6 34.6 0.0
2004-Apr-26 Mon ### ### ### ### 27.6 27.6 0.0
2004-Apr-23 Fri ### ### ### ### 6,776 0 27.9 27.9 0.0
2004-Apr-22 Thu ### 18.25 ### 18.25 87.2 87.2 ###
2004-Apr-21 Wed ### ### ### ### 6,345 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 4,025 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### 18.2 ### ### 4,240 38,584 31.3 31.3 0.0
2004-Apr-15 Thu 18.2 18.2 ### ### 29.1 29.1 0.0
2004-Apr-14 Wed 17.8 ### 17.8 ### 5,981 ### 85.7 85.7 0.0
2004-Apr-13 Tue ### ### 17.8 17.8 5,959 ### ### ### ###
2004-Apr-08 Thu 17.85 ### 17.85 ### 78.8 78.8 0.0
2004-Apr-07 Wed 17.71 17.77 17.71 17.77 ### ### ###
2004-Apr-06 Tue 17.71 17.75 17.71 17.75 77.7 77.7 1.3
2004-Apr-05 Mon 17.87 17.87 ### 17.71 ### ### ###
2004-Apr-02 Fri ### ### 17.5 17.87 82.7 82.7 ###
2004-Apr-01 Thu ### ### 17.5 17.5 5,048 44,170 22.7 22.7 1.3
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 35.8 35.8 0.0
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-25 Thu ### ### ### ### 5,659 0 72.4 72.4 0.0
2004-Mar-24 Wed ### ### ### ### 6,581 0 73.9 73.9 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 40.5 40.5 0.0
2004-Mar-19 Fri 17.57 ### 17.57 ### 86.3 86.3 0.0
2004-Mar-18 Thu 17.45 17.5 17.45 17.5 ### ### 1.3
2004-Mar-17 Wed 17.2 ### 17.2 17.27 ### ### ###
2004-Mar-16 Tue 17.22 17.23 ### ### 7,271 ### ### ### 0.0
2004-Mar-15 Mon ### 17.21 ### 17.21 2,541 ### 75.2 75.2 ###
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu 16.8 17.85 16.8 16.8 1,677 29,054 72.2 72.2 1.2
2004-Mar-10 Wed ### 16.75 ### 16.75 ### ### ###
2004-Mar-09 Tue 16.46 ### 16.46 ### ### ### 0.0
2004-Mar-08 Mon 16.41 16.46 16.41 16.46 74.3 74.3 1.2
2004-Mar-05 Fri 19.55 19.55 19.5 19.55 69.1 69.1 ###
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 3,546 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 37.0 37.0 0.0
2004-Feb-25 Wed ### 16.4 ### ### 4,827 39,581 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 3,789 0 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri 16.29 ### 16.29 ### ### ### 0.0
2004-Feb-19 Thu 16.28 16.29 16.28 16.29 70.1 70.1 ###
2004-Feb-18 Wed 16.2 16.28 16.2 16.28 3,140 ### ### ### 1.2
2004-Feb-17 Tue 16.2 16.21 16.2 16.2 3,322 ### ### ### 1.2
2004-Feb-16 Mon 16.21 16.21 16.2 16.2 33.4 33.4 1.2
2004-Feb-13 Fri 16.21 16.21 16.2 16.21 1,946 ### ### ### 1.2
2004-Feb-12 Thu ### 16.2 ### 16.2 66.0 66.0 1.2
2004-Feb-11 Wed ### ### ### ### 2,646 0 ### ### 0.0
2004-Feb-10 Tue ### 16.2 ### ### 1,226 ### 32.8 32.8 0.0
2004-Feb-09 Mon ### ### ### ### 8,222 0 74.5 74.5 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 74.3 74.3 0.0
2004-Feb-04 Wed ### ### ### ### 2,948 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 4,543 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 6,244 0 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 7,923 0 34.9 34.9 0.0
2004-Jan-28 Wed ### ### ### ### ### ### 0.0
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 2,620 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 2,776 0 67.9 67.9 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 25,224 0 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 5,826 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 32.9 32.9 0.0
2004-Jan-07 Wed 15.71 ### 15.71 ### ### ### 0.0
2004-Jan-06 Tue 15.71 15.71 15.71 15.71 2,625 ### ### ### 1.1
2004-Jan-05 Mon 15.71 15.75 15.71 15.71 4,750 ### 75.4 75.4 1.1
2004-Jan-02 Fri 15.71 15.75 15.71 15.75 ### ### 1.1
2003-Dec-31 Wed 15.75 15.75 15.75 15.75 0 1.1
2003-Dec-30 Tue 15.75 15.77 15.75 15.75 ### ### 1.1
2003-Dec-29 Mon 15.75 15.75 15.75 15.75 ### ### 1.1
2003-Dec-24 Wed 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-23 Tue 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-22 Mon 15.71 15.71 15.71 15.71 ### ### 1.1
2003-Dec-19 Fri 15.71 15.75 15.71 15.71 ### ### 1.1
2003-Dec-18 Thu 15.75 15.78 15.7 15.71 12,281 ### ### ### 1.1
2003-Dec-17 Wed 15.75 15.75 15.75 15.75 72.7 72.7 1.1
2003-Dec-16 Tue 15.71 15.75 15.71 15.75 73.4 73.4 1.1
2003-Dec-15 Mon 15.72 15.78 15.71 15.71 32.7 32.7 1.1
2003-Dec-12 Fri 15.81 15.81 15.78 15.78 2,556 40,372 ### ### 1.1
2003-Dec-11 Thu 15.72 15.85 15.72 15.8 ### ### 1.1
2003-Dec-10 Wed 15.8 15.8 15.71 15.71 33.4 33.4 1.1
2003-Dec-09 Tue 15.71 15.8 15.71 15.8 3,475 54,748 ### ### 1.1
2003-Dec-08 Mon ### 15.71 ### 15.71 73.4 73.4 1.1
2003-Dec-05 Fri ### 15.7 ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 8,953 0 71.5 71.5 0.0
2003-Dec-03 Wed 15.7 15.7 ### ### ### ### 0.0
2003-Dec-02 Tue 15.7 15.8 15.7 15.7 ### ### ###
2003-Dec-01 Mon 15.7 15.7 15.7 15.7 ### ### ###
2003-Nov-28 Fri 15.75 15.75 15.7 15.7 28.6 28.6 ###
2003-Nov-27 Thu 15.71 15.8 15.71 15.75 10,985 ### ### ### 1.1
2003-Nov-26 Wed 15.74 15.74 15.7 15.7 29.2 29.2 ###
2003-Nov-25 Tue 15.73 15.8 15.73 15.8 13,072 206,080 72.5 72.5 1.1
2003-Nov-24 Mon 15.74 15.74 15.74 15.74 9,682 ### 73.7 73.7 1.1
2003-Nov-21 Fri 15.74 15.74 15.74 15.74 3,028 ### ### ### 1.1
2003-Nov-20 Thu 15.74 15.74 15.74 15.74 3,022 ### ### ### 1.1
2003-Nov-19 Wed 15.71 15.73 15.7 15.71 ### ### 1.1


<< 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 17:31:27 thru 2024-05-03 17:31:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000