-
5 DAY PERFORMANCE
+6.15% -
1 MONTH PERFORMANCE
+15.91% -
3 MONTH PERFORMANCE
+51.18% -
6 MONTH PERFORMANCE
+41.25% -
YEAR-TO-DATE PERFORMANCE
+127.43% -
1 YEAR PERFORMANCE
+115.56%
IperionX Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $21.49 | $21.06 (-2%) | $21.49 | $20.13 | 37,231 | $442.05 M |
| 09/26/2024 | $21.18 | $20.95 (-1.09%) | $21.50 | $20.80 | 73,600 | $439.74 M |
| 09/25/2024 | $20.05 | $20.80 (3.74%) | $21.50 | $20.05 | 132,400 | $436.59 M |
| 09/24/2024 | $19.92 | $19.84 (-0.4%) | $19.97 | $19.55 | 34,971 | $416.44 M |
| 09/23/2024 | $19.44 | $19.44 (0%) | $19.74 | $19.16 | 37,600 | $408.05 M |
| 09/20/2024 | $19.44 | $19.40 (-0.21%) | $19.44 | $18.83 | 33,929 | $407.21 M |
| 09/19/2024 | $19.13 | $19.37 (1.25%) | $19.37 | $18.75 | 43,527 | $406.58 M |
| 09/18/2024 | $17.69 | $18.10 (2.32%) | $18.10 | $17.69 | 10,337 | $379.92 M |
| 09/17/2024 | $18.16 | $17.75 (-2.26%) | $18.16 | $17.75 | 11,300 | $372.57 M |
| 09/16/2024 | $18.49 | $18.00 (-2.65%) | $18.49 | $17.68 | 16,500 | $377.82 M |
| 09/13/2024 | $18.24 | $17.95 (-1.59%) | $18.24 | $17.85 | 8,106 | $376.77 M |
| 09/12/2024 | $19.00 | $18.24 (-4%) | $19.00 | $18.09 | 16,300 | $382.86 M |
| 09/11/2024 | $17.98 | $17.69 (-1.61%) | $17.98 | $17.69 | 10,200 | $371.31 M |
| 09/10/2024 | $17.85 | $17.71 (-0.78%) | $17.87 | $17.71 | 4,700 | $371.73 M |
| 09/09/2024 | $17.84 | $17.70 (-0.78%) | $18.69 | $17.47 | 14,600 | $371.52 M |
| 09/06/2024 | $19.43 | $17.85 (-8.13%) | $19.43 | $17.60 | 37,900 | $374.67 M |
| 09/05/2024 | $18.91 | $18.68 (-1.22%) | $18.98 | $17.60 | 58,232 | $392.09 M |
| 09/04/2024 | $18.00 | $18.02 (0.11%) | $18.37 | $17.50 | 8,884 | $378.24 M |
| 09/03/2024 | $19.00 | $17.98 (-5.37%) | $19.00 | $17.00 | 49,200 | $377.40 M |
| 08/30/2024 | $18.25 | $19.99 (9.53%) | $19.99 | $18.24 | 82,146 | $419.59 M |
| 08/29/2024 | $17.50 | $18.17 (3.83%) | $18.25 | $17.00 | 90,900 | $381.39 M |
| 08/28/2024 | $16.00 | $17.40 (8.75%) | $17.50 | $16.00 | 56,580 | $365.23 M |
| 08/27/2024 | $15.80 | $15.76 (-0.25%) | $16.10 | $15.41 | 15,124 | $330.80 M |
| 08/26/2024 | $15.89 | $15.74 (-0.94%) | $16.00 | $15.60 | 9,500 | $330.38 M |
| 08/23/2024 | $15.25 | $15.82 (3.74%) | $15.82 | $15.00 | 11,213 | $332.06 M |
| 08/22/2024 | $15.49 | $15.30 (-1.23%) | $15.50 | $15.07 | 5,700 | $321.15 M |
| 08/21/2024 | $14.01 | $15.39 (9.85%) | $15.50 | $14.01 | 13,138 | $323.04 M |
| 08/20/2024 | $14.80 | $15.36 (3.78%) | $15.36 | $14.73 | 22,200 | $322.41 M |
| 08/19/2024 | $14.73 | $14.80 (0.48%) | $14.80 | $14.39 | 13,749 | $310.65 M |
| 08/16/2024 | $14.46 | $14.61 (1.04%) | $14.90 | $14.45 | 13,510 | $306.66 M |
| 08/15/2024 | $14.46 | $14.90 (3.04%) | $14.98 | $14.46 | 16,100 | $312.75 M |
| 08/14/2024 | $14.30 | $15.00 (4.9%) | $15.20 | $14.30 | 22,300 | $314.85 M |
| 08/13/2024 | $13.82 | $14.04 (1.59%) | $14.18 | $13.67 | 7,837 | $294.70 M |
| 08/12/2024 | $13.43 | $14.17 (5.51%) | $14.46 | $13.19 | 18,422 | $297.43 M |
| 08/09/2024 | $13.83 | $13.81 (-0.14%) | $14.28 | $13.69 | 4,716 | $289.87 M |
| 08/08/2024 | $13.50 | $13.41 (-0.67%) | $13.98 | $13.00 | 13,623 | $281.48 M |
| 08/07/2024 | $14.00 | $13.49 (-3.64%) | $14.00 | $12.91 | 26,212 | $283.16 M |
| 08/06/2024 | $13.94 | $13.45 (-3.52%) | $14.46 | $13.26 | 18,900 | $282.32 M |
| 08/05/2024 | $14.03 | $13.66 (-2.64%) | $14.49 | $13.66 | 39,903 | $286.72 M |
| 08/02/2024 | $15.03 | $15.98 (6.32%) | $16.49 | $14.31 | 56,113 | $335.42 M |
| 08/01/2024 | $14.89 | $15.34 (3.02%) | $15.34 | $14.86 | 2,834 | $321.99 M |
| 07/31/2024 | $14.60 | $15.35 (5.14%) | $15.99 | $14.60 | 14,700 | $322.20 M |
| 07/30/2024 | $14.52 | $15.00 (3.31%) | $15.29 | $14.25 | 10,000 | $314.85 M |
| 07/29/2024 | $15.10 | $14.84 (-1.72%) | $15.16 | $14.69 | 2,000 | $311.49 M |
| 07/26/2024 | $14.56 | $14.84 (1.92%) | $15.08 | $14.39 | 2,500 | $311.49 M |
| 07/25/2024 | $14.74 | $14.81 (0.47%) | $14.89 | $14.30 | 3,239 | $310.86 M |
| 07/24/2024 | $15.20 | $14.95 (-1.64%) | $15.20 | $14.90 | 2,800 | $313.80 M |
| 07/23/2024 | $14.87 | $14.83 (-0.27%) | $15.10 | $14.53 | 2,013 | $311.28 M |
| 07/22/2024 | $14.99 | $14.67 (-2.13%) | $15.30 | $14.37 | 18,184 | $307.92 M |
| 07/19/2024 | $14.98 | $14.85 (-0.87%) | $14.99 | $14.81 | 2,416 | $311.70 M |
| 07/18/2024 | $15.44 | $15.05 (-2.53%) | $15.70 | $14.70 | 8,632 | $315.90 M |
| 07/17/2024 | $15.80 | $15.50 (-1.9%) | $15.95 | $15.29 | 11,266 | $325.35 M |
| 07/16/2024 | $15.90 | $15.71 (-1.19%) | $15.90 | $15.41 | 14,472 | $329.75 M |
| 07/15/2024 | $15.24 | $15.73 (3.22%) | $15.85 | $15.01 | 15,459 | $330.17 M |
| 07/12/2024 | $14.88 | $14.87 (-0.07%) | $14.88 | $14.44 | 14,197 | $312.12 M |
| 07/11/2024 | $14.73 | $14.90 (1.15%) | $15.50 | $14.01 | 21,117 | $312.75 M |
| 07/10/2024 | $14.59 | $14.65 (0.41%) | $14.75 | $14.59 | 3,826 | $307.50 M |
| 07/09/2024 | $14.56 | $14.65 (0.62%) | $14.94 | $14.30 | 6,735 | $307.50 M |
| 07/08/2024 | $15.90 | $15.00 (-5.66%) | $15.90 | $15.00 | 5,624 | $314.85 M |
| 07/05/2024 | $16.50 | $15.90 (-3.64%) | $16.50 | $15.36 | 18,108 | $333.74 M |
| 07/03/2024 | $16.21 | $16.70 (3.02%) | $16.75 | $15.30 | 37,804 | $350.53 M |
| 07/02/2024 | $15.50 | $16.32 (5.29%) | $16.49 | $15.31 | 19,017 | $342.56 M |
| 07/01/2024 | $14.95 | $15.18 (1.54%) | $15.20 | $14.50 | 14,884 | $318.63 M |