IPH Ltd. IPH

ASX · Australia · Commercial Services

AUD 3.38+0.04 (+1.05%)

Market open· Oct 2, 2026, 3:42 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.37	+0.90%	AUD 3.36	AUD 3.40	AUD 3.35	264.10K
2026-10-01	AUD 3.34	-1.76%	AUD 3.44	AUD 3.44	AUD 3.34	458.28K
2026-09-30	AUD 3.40	0.00%	AUD 3.41	AUD 3.44	AUD 3.36	940.15K
2026-09-29	AUD 3.40	+0.89%	AUD 3.38	AUD 3.42	AUD 3.35	924.67K
2026-09-28	AUD 3.37	+0.60%	AUD 3.35	AUD 3.39	AUD 3.34	746.02K
2026-09-25	AUD 3.35	-0.30%	AUD 3.40	AUD 3.40	AUD 3.32	1.13M
2026-09-24	AUD 3.36	-0.88%	AUD 3.35	AUD 3.37	AUD 3.33	523.57K
2026-09-23	AUD 3.39	-0.29%	AUD 3.42	AUD 3.42	AUD 3.38	438.50K
2026-09-22	AUD 3.40	+1.49%	AUD 3.38	AUD 3.44	AUD 3.36	912.97K
2026-09-21	AUD 3.35	0.00%	AUD 3.31	AUD 3.36	AUD 3.29	791.07K
2026-09-18	AUD 3.35	+0.90%	AUD 3.32	AUD 3.39	AUD 3.32	2.51M
2026-09-17	AUD 3.32	0.00%	AUD 3.37	AUD 3.37	AUD 3.31	610.76K
2026-09-16	AUD 3.32	-0.60%	AUD 3.33	AUD 3.38	AUD 3.29	984.59K
2026-09-15	AUD 3.34	+2.77%	AUD 3.25	AUD 3.37	AUD 3.25	1.46M
2026-09-14	AUD 3.25	+1.25%	AUD 3.28	AUD 3.28	AUD 3.21	764.41K
2026-09-11	AUD 3.21	0.00%	AUD 3.20	AUD 3.22	AUD 3.17	941.27K
2026-09-10	AUD 3.21	-1.53%	AUD 3.25	AUD 3.29	AUD 3.19	1.89M
2026-09-09	AUD 3.26	-1.81%	AUD 3.30	AUD 3.32	AUD 3.25	1.51M
2026-09-08	AUD 3.32	-0.90%	AUD 3.35	AUD 3.35	AUD 3.30	926.64K
2026-09-07	AUD 3.35	0.00%	AUD 3.34	AUD 3.39	AUD 3.33	806.59K
2026-09-04	AUD 3.35	+0.60%	AUD 3.31	AUD 3.36	AUD 3.31	860.47K
2026-09-03	AUD 3.33	-0.30%	AUD 3.36	AUD 3.39	AUD 3.32	1.28M
2026-09-02	AUD 3.34	-0.89%	AUD 3.35	AUD 3.37	AUD 3.30	2.05M
2026-09-01	AUD 3.37	+0.90%	AUD 3.36	AUD 3.37	AUD 3.31	696.98K
2026-08-31	AUD 3.34	+1.21%	AUD 3.32	AUD 3.37	AUD 3.31	1.27M
2026-08-28	AUD 3.30	-2.37%	AUD 3.40	AUD 3.43	AUD 3.30	1.97M
2026-08-27	AUD 3.38	-6.63%	AUD 3.45	AUD 3.48	AUD 3.37	1.45M
2026-08-26	AUD 3.62	-1.36%	AUD 3.69	AUD 3.73	AUD 3.62	1.50M
2026-08-25	AUD 3.67	+0.82%	AUD 3.69	AUD 3.71	AUD 3.60	1.49M
2026-08-24	AUD 3.64	+1.11%	AUD 3.61	AUD 3.72	AUD 3.58	2.20M
2026-08-21	AUD 3.60	-4.00%	AUD 3.75	AUD 3.75	AUD 3.57	3.06M
2026-08-20	AUD 3.75	-11.14%	AUD 4.22	AUD 4.22	AUD 3.72	3.97M
2026-08-19	AUD 4.22	+1.44%	AUD 4.14	AUD 4.24	AUD 4.12	1.11M
2026-08-18	AUD 4.16	-0.95%	AUD 4.20	AUD 4.20	AUD 4.13	435.77K
2026-08-17	AUD 4.20	+1.45%	AUD 4.14	AUD 4.20	AUD 4.07	651.53K
2026-08-14	AUD 4.14	-0.96%	AUD 4.15	AUD 4.18	AUD 4.10	386.53K
2026-08-13	AUD 4.18	-1.18%	AUD 4.23	AUD 4.24	AUD 4.13	705.78K
2026-08-12	AUD 4.23	-0.94%	AUD 4.30	AUD 4.30	AUD 4.18	1.14M
2026-08-11	AUD 4.27	-2.51%	AUD 4.33	AUD 4.41	AUD 4.26	588.16K
2026-08-10	AUD 4.38	+1.39%	AUD 4.30	AUD 4.39	AUD 4.30	802.02K
2026-08-07	AUD 4.32	-0.46%	AUD 4.31	AUD 4.35	AUD 4.27	694.59K
2026-08-06	AUD 4.34	-0.46%	AUD 4.40	AUD 4.40	AUD 4.29	650.70K
2026-08-05	AUD 4.36	+0.69%	AUD 4.29	AUD 4.42	AUD 4.25	1.22M
2026-08-04	AUD 4.33	+1.88%	AUD 4.25	AUD 4.36	AUD 4.24	1.09M
2026-08-03	AUD 4.25	+2.16%	AUD 4.15	AUD 4.26	AUD 4.13	566.99K
2026-07-31	AUD 4.16	+0.97%	AUD 4.17	AUD 4.18	AUD 4.09	807.99K
2026-07-30	AUD 4.12	-1.67%	AUD 4.19	AUD 4.23	AUD 4.10	681.62K
2026-07-29	AUD 4.19	-0.95%	AUD 4.24	AUD 4.27	AUD 4.14	1.53M
2026-07-28	AUD 4.23	+1.20%	AUD 4.17	AUD 4.31	AUD 4.17	1.39M
2026-07-27	AUD 4.18	+4.24%	AUD 4.00	AUD 4.18	AUD 3.98	745.61K
2026-07-24	AUD 4.01	+0.50%	AUD 3.99	AUD 4.03	AUD 3.92	551.85K
2026-07-23	AUD 3.99	-1.24%	AUD 4.06	AUD 4.09	AUD 3.99	598.99K
2026-07-22	AUD 4.04	-1.22%	AUD 4.09	AUD 4.09	AUD 4.00	495.96K
2026-07-21	AUD 4.09	-1.45%	AUD 4.13	AUD 4.13	AUD 4.04	746.22K
2026-07-20	AUD 4.15	+0.48%	AUD 4.13	AUD 4.16	AUD 4.09	680.79K
2026-07-17	AUD 4.13	0.00%	AUD 4.15	AUD 4.19	AUD 4.10	546.50K
2026-07-16	AUD 4.13	+0.49%	AUD 4.07	AUD 4.16	AUD 4.07	697.46K
2026-07-15	AUD 4.11	+0.24%	AUD 4.11	AUD 4.13	AUD 4.07	599.70K
2026-07-14	AUD 4.10	+1.49%	AUD 4.05	AUD 4.14	AUD 4.03	889.74K
2026-07-13	AUD 4.04	+1.25%	AUD 4.01	AUD 4.09	AUD 4.01	883.52K
2026-07-10	AUD 3.99	+0.25%	AUD 3.96	AUD 3.99	AUD 3.93	415.57K
2026-07-09	AUD 3.98	+0.25%	AUD 3.96	AUD 3.98	AUD 3.92	401.80K
2026-07-08	AUD 3.97	+0.51%	AUD 4.00	AUD 4.00	AUD 3.88	628.06K
2026-07-07	AUD 3.95	+1.28%	AUD 3.96	AUD 4.03	AUD 3.91	1.80M
2026-07-06	AUD 3.90	+0.78%	AUD 3.85	AUD 3.92	AUD 3.84	375.76K
2026-07-03	AUD 3.87	+2.93%	AUD 3.77	AUD 3.87	AUD 3.77	324.48K
2026-07-02	AUD 3.76	+0.27%	AUD 3.75	AUD 3.76	AUD 3.67	1.14M
2026-07-01	AUD 3.75	-2.85%	AUD 3.90	AUD 3.90	AUD 3.72	1.43M
2026-06-30	AUD 3.86	+2.93%	AUD 3.72	AUD 3.90	AUD 3.71	1.30M
2026-06-29	AUD 3.75	-1.32%	AUD 3.79	AUD 3.84	AUD 3.73	1.39M
2026-06-26	AUD 3.80	-1.55%	AUD 3.86	AUD 3.86	AUD 3.77	965.03K
2026-06-25	AUD 3.86	0.00%	AUD 3.85	AUD 3.91	AUD 3.82	941.35K
2026-06-24	AUD 3.86	-3.26%	AUD 4.00	AUD 4.03	AUD 3.85	1.14M
2026-06-23	AUD 3.99	-3.86%	AUD 4.15	AUD 4.16	AUD 3.94	1.63M
2026-06-22	AUD 4.15	-0.95%	AUD 4.16	AUD 4.23	AUD 4.14	659.35K
2026-06-19	AUD 4.19	+0.72%	AUD 4.15	AUD 4.20	AUD 4.13	675.53K
2026-06-18	AUD 4.16	-1.19%	AUD 4.22	AUD 4.31	AUD 4.16	1.29M
2026-06-17	AUD 4.21	+0.72%	AUD 4.15	AUD 4.25	AUD 4.10	813.26K
2026-06-16	AUD 4.18	-1.42%	AUD 4.25	AUD 4.25	AUD 4.16	722.82K
2026-06-15	AUD 4.24	0.00%	AUD 4.26	AUD 4.30	AUD 4.18	2.60M
2026-06-12	AUD 4.24	0.00%	AUD 4.28	AUD 4.34	AUD 4.23	1.12M
2026-06-11	AUD 4.24	+1.68%	AUD 4.15	AUD 4.33	AUD 4.14	2.71M
2026-06-10	AUD 4.17	+3.73%	AUD 4.07	AUD 4.17	AUD 4.02	2.08M
2026-06-09	AUD 4.02	-0.50%	AUD 4.00	AUD 4.11	AUD 3.92	3.00M
2026-06-05	AUD 4.04	+2.02%	AUD 4.00	AUD 4.07	AUD 3.97	1.10M
2026-06-04	AUD 3.96	+1.80%	AUD 3.88	AUD 3.97	AUD 3.87	1.14M
2026-06-03	AUD 3.89	+0.26%	AUD 3.85	AUD 3.90	AUD 3.76	1.38M
2026-06-02	AUD 3.88	+0.78%	AUD 3.80	AUD 3.93	AUD 3.72	2.47M
2026-06-01	AUD 3.85	+1.85%	AUD 3.79	AUD 3.85	AUD 3.77	842.72K
2026-05-29	AUD 3.78	-0.79%	AUD 3.86	AUD 3.87	AUD 3.78	1.24M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 3.37	+0.90%	AUD 3.36	AUD 3.40	AUD 3.35	264.10K
2026-10-01	AUD 3.34	-1.76%	AUD 3.44	AUD 3.44	AUD 3.34	458.28K
2026-09-30	AUD 3.40	0.00%	AUD 3.41	AUD 3.44	AUD 3.36	940.15K
2026-09-29	AUD 3.40	+0.89%	AUD 3.38	AUD 3.42	AUD 3.35	924.67K
2026-09-28	AUD 3.37	+0.60%	AUD 3.35	AUD 3.39	AUD 3.34	746.02K
2026-09-25	AUD 3.35	-0.30%	AUD 3.40	AUD 3.40	AUD 3.32	1.13M
2026-09-24	AUD 3.36	-0.88%	AUD 3.35	AUD 3.37	AUD 3.33	523.57K
2026-09-23	AUD 3.39	-0.29%	AUD 3.42	AUD 3.42	AUD 3.38	438.50K
2026-09-22	AUD 3.40	+1.49%	AUD 3.38	AUD 3.44	AUD 3.36	912.97K
2026-09-21	AUD 3.35	0.00%	AUD 3.31	AUD 3.36	AUD 3.29	791.07K
2026-09-18	AUD 3.35	+0.90%	AUD 3.32	AUD 3.39	AUD 3.32	2.51M
2026-09-17	AUD 3.32	0.00%	AUD 3.37	AUD 3.37	AUD 3.31	610.76K
2026-09-16	AUD 3.32	-0.60%	AUD 3.33	AUD 3.38	AUD 3.29	984.59K
2026-09-15	AUD 3.34	+2.77%	AUD 3.25	AUD 3.37	AUD 3.25	1.46M
2026-09-14	AUD 3.25	+1.25%	AUD 3.28	AUD 3.28	AUD 3.21	764.41K
2026-09-11	AUD 3.21	0.00%	AUD 3.20	AUD 3.22	AUD 3.17	941.27K
2026-09-10	AUD 3.21	-1.53%	AUD 3.25	AUD 3.29	AUD 3.19	1.89M
2026-09-09	AUD 3.26	-1.81%	AUD 3.30	AUD 3.32	AUD 3.25	1.51M
2026-09-08	AUD 3.32	-0.90%	AUD 3.35	AUD 3.35	AUD 3.30	926.64K
2026-09-07	AUD 3.35	0.00%	AUD 3.34	AUD 3.39	AUD 3.33	806.59K
2026-09-04	AUD 3.35	+0.60%	AUD 3.31	AUD 3.36	AUD 3.31	860.47K
2026-09-03	AUD 3.33	-0.30%	AUD 3.36	AUD 3.39	AUD 3.32	1.28M
2026-09-02	AUD 3.34	-0.89%	AUD 3.35	AUD 3.37	AUD 3.30	2.05M
2026-09-01	AUD 3.37	+0.90%	AUD 3.36	AUD 3.37	AUD 3.31	696.98K
2026-08-31	AUD 3.34	+1.21%	AUD 3.32	AUD 3.37	AUD 3.31	1.27M
2026-08-28	AUD 3.30	-2.37%	AUD 3.40	AUD 3.43	AUD 3.30	1.97M
2026-08-27	AUD 3.38	-6.63%	AUD 3.45	AUD 3.48	AUD 3.37	1.45M
2026-08-26	AUD 3.62	-1.36%	AUD 3.69	AUD 3.73	AUD 3.62	1.50M
2026-08-25	AUD 3.67	+0.82%	AUD 3.69	AUD 3.71	AUD 3.60	1.49M
2026-08-24	AUD 3.64	+1.11%	AUD 3.61	AUD 3.72	AUD 3.58	2.20M
2026-08-21	AUD 3.60	-4.00%	AUD 3.75	AUD 3.75	AUD 3.57	3.06M
2026-08-20	AUD 3.75	-11.14%	AUD 4.22	AUD 4.22	AUD 3.72	3.97M
2026-08-19	AUD 4.22	+1.44%	AUD 4.14	AUD 4.24	AUD 4.12	1.11M
2026-08-18	AUD 4.16	-0.95%	AUD 4.20	AUD 4.20	AUD 4.13	435.77K
2026-08-17	AUD 4.20	+1.45%	AUD 4.14	AUD 4.20	AUD 4.07	651.53K
2026-08-14	AUD 4.14	-0.96%	AUD 4.15	AUD 4.18	AUD 4.10	386.53K
2026-08-13	AUD 4.18	-1.18%	AUD 4.23	AUD 4.24	AUD 4.13	705.78K
2026-08-12	AUD 4.23	-0.94%	AUD 4.30	AUD 4.30	AUD 4.18	1.14M
2026-08-11	AUD 4.27	-2.51%	AUD 4.33	AUD 4.41	AUD 4.26	588.16K
2026-08-10	AUD 4.38	+1.39%	AUD 4.30	AUD 4.39	AUD 4.30	802.02K
2026-08-07	AUD 4.32	-0.46%	AUD 4.31	AUD 4.35	AUD 4.27	694.59K
2026-08-06	AUD 4.34	-0.46%	AUD 4.40	AUD 4.40	AUD 4.29	650.70K
2026-08-05	AUD 4.36	+0.69%	AUD 4.29	AUD 4.42	AUD 4.25	1.22M
2026-08-04	AUD 4.33	+1.88%	AUD 4.25	AUD 4.36	AUD 4.24	1.09M
2026-08-03	AUD 4.25	+2.16%	AUD 4.15	AUD 4.26	AUD 4.13	566.99K
2026-07-31	AUD 4.16	+0.97%	AUD 4.17	AUD 4.18	AUD 4.09	807.99K
2026-07-30	AUD 4.12	-1.67%	AUD 4.19	AUD 4.23	AUD 4.10	681.62K
2026-07-29	AUD 4.19	-0.95%	AUD 4.24	AUD 4.27	AUD 4.14	1.53M
2026-07-28	AUD 4.23	+1.20%	AUD 4.17	AUD 4.31	AUD 4.17	1.39M
2026-07-27	AUD 4.18	+4.24%	AUD 4.00	AUD 4.18	AUD 3.98	745.61K
2026-07-24	AUD 4.01	+0.50%	AUD 3.99	AUD 4.03	AUD 3.92	551.85K
2026-07-23	AUD 3.99	-1.24%	AUD 4.06	AUD 4.09	AUD 3.99	598.99K
2026-07-22	AUD 4.04	-1.22%	AUD 4.09	AUD 4.09	AUD 4.00	495.96K
2026-07-21	AUD 4.09	-1.45%	AUD 4.13	AUD 4.13	AUD 4.04	746.22K
2026-07-20	AUD 4.15	+0.48%	AUD 4.13	AUD 4.16	AUD 4.09	680.79K
2026-07-17	AUD 4.13	0.00%	AUD 4.15	AUD 4.19	AUD 4.10	546.50K
2026-07-16	AUD 4.13	+0.49%	AUD 4.07	AUD 4.16	AUD 4.07	697.46K
2026-07-15	AUD 4.11	+0.24%	AUD 4.11	AUD 4.13	AUD 4.07	599.70K
2026-07-14	AUD 4.10	+1.49%	AUD 4.05	AUD 4.14	AUD 4.03	889.74K
2026-07-13	AUD 4.04	+1.25%	AUD 4.01	AUD 4.09	AUD 4.01	883.52K
2026-07-10	AUD 3.99	+0.25%	AUD 3.96	AUD 3.99	AUD 3.93	415.57K
2026-07-09	AUD 3.98	+0.25%	AUD 3.96	AUD 3.98	AUD 3.92	401.80K
2026-07-08	AUD 3.97	+0.51%	AUD 4.00	AUD 4.00	AUD 3.88	628.06K
2026-07-07	AUD 3.95	+1.28%	AUD 3.96	AUD 4.03	AUD 3.91	1.80M
2026-07-06	AUD 3.90	+0.78%	AUD 3.85	AUD 3.92	AUD 3.84	375.76K
2026-07-03	AUD 3.87	+2.93%	AUD 3.77	AUD 3.87	AUD 3.77	324.48K
2026-07-02	AUD 3.76	+0.27%	AUD 3.75	AUD 3.76	AUD 3.67	1.14M
2026-07-01	AUD 3.75	-2.85%	AUD 3.90	AUD 3.90	AUD 3.72	1.43M
2026-06-30	AUD 3.86	+2.93%	AUD 3.72	AUD 3.90	AUD 3.71	1.30M
2026-06-29	AUD 3.75	-1.32%	AUD 3.79	AUD 3.84	AUD 3.73	1.39M
2026-06-26	AUD 3.80	-1.55%	AUD 3.86	AUD 3.86	AUD 3.77	965.03K
2026-06-25	AUD 3.86	0.00%	AUD 3.85	AUD 3.91	AUD 3.82	941.35K
2026-06-24	AUD 3.86	-3.26%	AUD 4.00	AUD 4.03	AUD 3.85	1.14M
2026-06-23	AUD 3.99	-3.86%	AUD 4.15	AUD 4.16	AUD 3.94	1.63M
2026-06-22	AUD 4.15	-0.95%	AUD 4.16	AUD 4.23	AUD 4.14	659.35K
2026-06-19	AUD 4.19	+0.72%	AUD 4.15	AUD 4.20	AUD 4.13	675.53K
2026-06-18	AUD 4.16	-1.19%	AUD 4.22	AUD 4.31	AUD 4.16	1.29M
2026-06-17	AUD 4.21	+0.72%	AUD 4.15	AUD 4.25	AUD 4.10	813.26K
2026-06-16	AUD 4.18	-1.42%	AUD 4.25	AUD 4.25	AUD 4.16	722.82K
2026-06-15	AUD 4.24	0.00%	AUD 4.26	AUD 4.30	AUD 4.18	2.60M
2026-06-12	AUD 4.24	0.00%	AUD 4.28	AUD 4.34	AUD 4.23	1.12M
2026-06-11	AUD 4.24	+1.68%	AUD 4.15	AUD 4.33	AUD 4.14	2.71M
2026-06-10	AUD 4.17	+3.73%	AUD 4.07	AUD 4.17	AUD 4.02	2.08M
2026-06-09	AUD 4.02	-0.50%	AUD 4.00	AUD 4.11	AUD 3.92	3.00M
2026-06-05	AUD 4.04	+2.02%	AUD 4.00	AUD 4.07	AUD 3.97	1.10M
2026-06-04	AUD 3.96	+1.80%	AUD 3.88	AUD 3.97	AUD 3.87	1.14M
2026-06-03	AUD 3.89	+0.26%	AUD 3.85	AUD 3.90	AUD 3.76	1.38M
2026-06-02	AUD 3.88	+0.78%	AUD 3.80	AUD 3.93	AUD 3.72	2.47M
2026-06-01	AUD 3.85	+1.85%	AUD 3.79	AUD 3.85	AUD 3.77	842.72K
2026-05-29	AUD 3.78	-0.79%	AUD 3.86	AUD 3.87	AUD 3.78	1.24M