5 DAY PERFORMANCE
+8.47%
1 MONTH PERFORMANCE
+23.76%
3 MONTH PERFORMANCE
-21.75%
6 MONTH PERFORMANCE
+52.91%
YEAR-TO-DATE PERFORMANCE
+19.62%
1 YEAR PERFORMANCE
+32.14%
IperionX Ltd ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $43.41 | $43.29 (-0.28%) | $43.67 | $42.79 | 71.86 K | $1.28 B |
| 01/07/2026 | $43.96 | $44.32 (0.82%) | $44.77 | $43.68 | 147.40 K | $1.31 B |
| 01/06/2026 | $41.70 | $42.58 (2.11%) | $42.93 | $41.40 | 138.90 K | $1.25 B |
| 01/05/2026 | $41.30 | $42.48 (2.86%) | $42.69 | $40.53 | 185.84 K | $1.25 B |
| 01/02/2026 | $37.25 | $39.91 (7.14%) | $39.91 | $37.25 | 118.24 K | $1.18 B |
| 12/31/2025 | $36.71 | $36.19 (-1.42%) | $37.57 | $36.06 | 90.33 K | $1.07 B |
| 12/30/2025 | $37.00 | $36.40 (-1.62%) | $37.30 | $36.25 | 57.10 K | $1.07 B |
| 12/29/2025 | $36.41 | $36.46 (0.14%) | $37.65 | $36.19 | 77.60 K | $1.07 B |
| 12/26/2025 | $37.43 | $36.95 (-1.28%) | $37.43 | $36.55 | 65.31 K | $1.09 B |
| 12/24/2025 | $36.68 | $36.93 (0.68%) | $37.46 | $36.28 | 109.82 K | $1.09 B |
| 12/23/2025 | $34.24 | $34.85 (1.78%) | $35.19 | $33.87 | 88.20 K | $1.03 B |
| 12/22/2025 | $34.21 | $34.45 (0.7%) | $34.90 | $34.06 | 171.02 K | $1.01 B |
| 12/19/2025 | $33.13 | $33.08 (-0.15%) | $34.08 | $32.60 | 322.35 K | $974.44 M |
| 12/18/2025 | $31.56 | $31.76 (0.63%) | $32.26 | $31.36 | 97.20 K | $935.56 M |
| 12/17/2025 | $32.43 | $31.17 (-3.89%) | $32.75 | $31.17 | 105.05 K | $918.18 M |
| 12/16/2025 | $33.63 | $33.03 (-1.78%) | $33.95 | $32.03 | 153.23 K | $972.97 M |
| 12/15/2025 | $35.90 | $33.88 (-5.63%) | $36.03 | $33.88 | 183.90 K | $998.01 M |
| 12/12/2025 | $36.28 | $35.67 (-1.68%) | $36.80 | $34.93 | 123.60 K | $1.05 B |
| 12/11/2025 | $35.14 | $35.92 (2.22%) | $36.35 | $34.85 | 116.31 K | $1.06 B |
| 12/10/2025 | $35.09 | $36.37 (3.65%) | $36.67 | $34.85 | 263.52 K | $1.07 B |
| 12/09/2025 | $34.25 | $34.98 (2.13%) | $35.13 | $33.90 | 154.30 K | $1.03 B |
| 12/08/2025 | $34.41 | $34.38 (-0.09%) | $35.00 | $33.71 | 264.70 K | $1.01 B |
| 12/05/2025 | $33.62 | $33.96 (1.01%) | $34.14 | $33.33 | 126.42 K | $1.00 B |
| 12/04/2025 | $32.32 | $33.48 (3.59%) | $34.50 | $32.02 | 181.54 K | $986.23 M |
| 12/03/2025 | $32.32 | $33.02 (2.17%) | $33.20 | $32.01 | 93.43 K | $972.68 M |
| 12/02/2025 | $32.87 | $32.89 (0.06%) | $33.24 | $32.30 | 66.09 K | $968.85 M |
| 12/01/2025 | $33.65 | $32.64 (-3%) | $33.86 | $32.22 | 84.32 K | $961.48 M |
| 11/28/2025 | $33.17 | $33.80 (1.9%) | $33.95 | $33.12 | 121.00 K | $995.65 M |
| 11/26/2025 | $32.07 | $32.37 (0.94%) | $32.55 | $31.91 | 93.48 K | $953.53 M |
| 11/25/2025 | $31.43 | $32.20 (2.45%) | $32.20 | $31.00 | 182.67 K | $948.52 M |
| 11/24/2025 | $28.66 | $30.36 (5.93%) | $30.51 | $28.66 | 178.37 K | $894.32 M |
| 11/21/2025 | $28.40 | $29.08 (2.39%) | $29.40 | $27.45 | 219.31 K | $856.62 M |
| 11/20/2025 | $31.22 | $28.58 (-8.46%) | $32.20 | $28.44 | 306.60 K | $841.89 M |
| 11/19/2025 | $31.50 | $31.61 (0.35%) | $32.26 | $31.01 | 147.44 K | $931.14 M |
| 11/18/2025 | $32.00 | $31.24 (-2.38%) | $32.05 | $29.80 | 414.60 K | $920.24 M |
| 11/17/2025 | $33.85 | $34.71 (2.54%) | $35.50 | $33.85 | 260.42 K | $1.02 B |
| 11/14/2025 | $34.16 | $34.16 (0%) | $34.16 | $34.16 | 0 | $1.01 B |
| 11/13/2025 | $34.16 | $34.16 (0%) | $34.16 | $34.16 | 0 | $1.01 B |
| 11/12/2025 | $35.75 | $34.16 (-4.45%) | $36.12 | $33.19 | 556.80 K | $1.01 B |
| 11/11/2025 | $37.73 | $37.47 (-0.69%) | $38.06 | $36.65 | 120.43 K | $1.10 B |
| 11/10/2025 | $38.20 | $38.03 (-0.45%) | $38.75 | $37.05 | 183.84 K | $1.12 B |
| 11/07/2025 | $35.34 | $36.51 (3.31%) | $36.71 | $35.33 | 225.78 K | $1.08 B |
| 11/06/2025 | $37.65 | $36.15 (-3.98%) | $37.78 | $35.72 | 217.60 K | $1.06 B |
| 11/05/2025 | $38.87 | $37.90 (-2.5%) | $39.69 | $37.65 | 190.60 K | $1.12 B |
| 11/04/2025 | $40.00 | $39.83 (-0.43%) | $41.00 | $39.30 | 171.33 K | $1.17 B |
| 11/03/2025 | $45.16 | $41.68 (-7.71%) | $45.16 | $41.05 | 199.88 K | $1.23 B |
| 10/31/2025 | $44.56 | $43.86 (-1.57%) | $47.74 | $42.81 | 116.80 K | $1.29 B |
| 10/30/2025 | $45.18 | $43.99 (-2.63%) | $45.18 | $43.28 | 217.06 K | $1.30 B |
| 10/29/2025 | $47.06 | $45.18 (-3.99%) | $47.06 | $44.67 | 73.80 K | $1.33 B |
| 10/28/2025 | $45.65 | $46.27 (1.36%) | $47.04 | $45.08 | 78.74 K | $1.36 B |
| 10/27/2025 | $47.68 | $46.56 (-2.35%) | $47.98 | $45.63 | 220.94 K | $1.37 B |
| 10/24/2025 | $48.87 | $49.67 (1.64%) | $50.55 | $48.25 | 97.84 K | $1.46 B |
| 10/23/2025 | $48.95 | $48.95 (0%) | $49.89 | $48.48 | 101.52 K | $1.44 B |
| 10/22/2025 | $50.20 | $49.47 (-1.45%) | $50.48 | $46.19 | 248.69 K | $1.46 B |
| 10/21/2025 | $52.63 | $51.86 (-1.46%) | $53.39 | $51.27 | 97.70 K | $1.53 B |
| 10/20/2025 | $53.40 | $52.08 (-2.47%) | $53.41 | $50.19 | 104.22 K | $1.53 B |
| 10/17/2025 | $49.82 | $51.05 (2.47%) | $51.05 | $49.05 | 180.90 K | $1.50 B |
| 10/16/2025 | $56.17 | $52.56 (-6.43%) | $56.17 | $52.40 | 203.00 K | $1.55 B |
| 10/15/2025 | $59.94 | $58.73 (-2.02%) | $60.90 | $55.52 | 300.00 K | $1.73 B |
| 10/14/2025 | $58.64 | $57.00 (-2.8%) | $59.00 | $55.13 | 284.53 K | $1.68 B |
| 10/13/2025 | $53.90 | $58.54 (8.61%) | $58.76 | $53.40 | 255.81 K | $1.72 B |
| 10/10/2025 | $55.30 | $54.29 (-1.83%) | $56.76 | $53.31 | 159.25 K | $1.60 B |
| 10/09/2025 | $55.50 | $55.32 (-0.32%) | $55.91 | $54.30 | 95.50 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
