Iperionx Ltd. IPX
ASX · Avustralya · Enerji Dışı Mineraller
AUD 2,31-0,20 (-%7,97)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 2,31 | -%7,97 | AUD 2,45 | AUD 2,45 | AUD 2,29 | 3,15M |
| 2026-09-30 | AUD 2,51 | -%4,56 | AUD 2,64 | AUD 2,64 | AUD 2,44 | 2,70M |
| 2026-09-29 | AUD 2,63 | -%2,23 | AUD 2,70 | AUD 2,70 | AUD 2,60 | 1,43M |
| 2026-09-28 | AUD 2,69 | -%2,54 | AUD 2,81 | AUD 2,81 | AUD 2,67 |
| 1,32M |
| 2026-09-25 | AUD 2,76 | -%2,13 | AUD 2,79 | AUD 2,81 | AUD 2,73 | 1,19M |
| 2026-09-24 | AUD 2,82 | -%3,75 | AUD 2,78 | AUD 2,83 | AUD 2,75 | 1,57M |
| 2026-09-23 | AUD 2,93 | -%3,30 | AUD 3,01 | AUD 3,10 | AUD 2,90 | 1,57M |
| 2026-09-22 | AUD 3,03 | +%3,77 | AUD 2,99 | AUD 3,05 | AUD 2,95 | 1,20M |
| 2026-09-21 | AUD 2,92 | -%2,67 | AUD 2,91 | AUD 2,98 | AUD 2,88 | 1,81M |
| 2026-09-18 | AUD 3,00 | +%10,29 | AUD 2,90 | AUD 3,00 | AUD 2,84 | 6,58M |
| 2026-09-17 | AUD 2,72 | +%6,25 | AUD 2,57 | AUD 2,74 | AUD 2,54 | 2,85M |
| 2026-09-16 | AUD 2,56 | +%2,40 | AUD 2,63 | AUD 2,64 | AUD 2,50 | 1,71M |
| 2026-09-15 | AUD 2,50 | -%1,96 | AUD 2,54 | AUD 2,55 | AUD 2,48 | 1,45M |
| 2026-09-14 | AUD 2,55 | -%3,41 | AUD 2,61 | AUD 2,61 | AUD 2,52 | 1,89M |
| 2026-09-11 | AUD 2,64 | -%7,37 | AUD 2,75 | AUD 2,76 | AUD 2,61 | 2,07M |
| 2026-09-10 | AUD 2,85 | -%8,36 | AUD 2,97 | AUD 2,97 | AUD 2,73 | 3,68M |
| 2026-09-09 | AUD 3,11 | +%2,64 | AUD 3,07 | AUD 3,15 | AUD 3,04 | 1,41M |
| 2026-09-08 | AUD 3,03 | -%2,88 | AUD 3,10 | AUD 3,11 | AUD 2,97 | 1,29M |
| 2026-09-07 | AUD 3,12 | +%5,41 | AUD 3,02 | AUD 3,15 | AUD 2,97 | 1,45M |
| 2026-09-04 | AUD 2,96 | -%1,66 | AUD 3,00 | AUD 3,06 | AUD 2,94 | 1,17M |
| 2026-09-03 | AUD 3,01 | +%4,15 | AUD 2,94 | AUD 3,04 | AUD 2,89 | 1,86M |
| 2026-09-02 | AUD 2,89 | -%6,77 | AUD 2,91 | AUD 2,93 | AUD 2,78 | 4,63M |
| 2026-09-01 | AUD 3,10 | +%4,03 | AUD 2,90 | AUD 3,12 | AUD 2,90 | 2,16M |
| 2026-08-31 | AUD 2,98 | -%2,30 | AUD 2,97 | AUD 3,06 | AUD 2,86 | 2,99M |
| 2026-08-28 | AUD 3,05 | +%4,10 | AUD 3,10 | AUD 3,13 | AUD 2,99 | 2,17M |
| 2026-08-27 | AUD 2,93 | -%4,25 | AUD 2,98 | AUD 3,02 | AUD 2,90 | 1,53M |
| 2026-08-26 | AUD 3,06 | +%0,33 | AUD 3,14 | AUD 3,15 | AUD 3,03 | 1,54M |
| 2026-08-25 | AUD 3,05 | -%4,09 | AUD 3,08 | AUD 3,13 | AUD 2,99 | 1,65M |
| 2026-08-24 | AUD 3,18 | +%10,03 | AUD 3,08 | AUD 3,22 | AUD 3,05 | 3,07M |
| 2026-08-21 | AUD 2,89 | %0,00 | AUD 2,87 | AUD 3,00 | AUD 2,79 | 3,13M |
| 2026-08-20 | AUD 2,89 | -%4,30 | AUD 3,12 | AUD 3,14 | AUD 2,87 | 4,10M |
| 2026-08-19 | AUD 3,02 | -%7,93 | AUD 3,18 | AUD 3,20 | AUD 2,99 | 2,54M |
| 2026-08-18 | AUD 3,28 | -%7,34 | AUD 3,50 | AUD 3,51 | AUD 3,28 | 1,26M |
| 2026-08-17 | AUD 3,54 | +%7,60 | AUD 3,37 | AUD 3,57 | AUD 3,33 | 1,71M |
| 2026-08-14 | AUD 3,29 | -%4,91 | AUD 3,40 | AUD 3,44 | AUD 3,23 | 1,95M |
| 2026-08-13 | AUD 3,46 | -%3,35 | AUD 3,51 | AUD 3,56 | AUD 3,39 | 1,42M |
| 2026-08-12 | AUD 3,58 | -%3,76 | AUD 3,58 | AUD 3,67 | AUD 3,46 | 1,23M |
| 2026-08-11 | AUD 3,72 | +%3,33 | AUD 3,63 | AUD 3,83 | AUD 3,50 | 2,38M |
| 2026-08-10 | AUD 3,60 | +%4,65 | AUD 3,49 | AUD 3,61 | AUD 3,40 | 1,73M |
| 2026-08-07 | AUD 3,44 | +%1,18 | AUD 3,41 | AUD 3,45 | AUD 3,32 | 1,54M |
| 2026-08-06 | AUD 3,40 | -%0,29 | AUD 3,46 | AUD 3,48 | AUD 3,30 | 3,16M |
| 2026-08-05 | AUD 3,41 | +%8,95 | AUD 3,36 | AUD 3,53 | AUD 3,34 | 2,53M |
| 2026-08-04 | AUD 3,13 | +%3,99 | AUD 3,03 | AUD 3,15 | AUD 2,99 | 1,83M |
| 2026-08-03 | AUD 3,01 | -%1,31 | AUD 3,00 | AUD 3,04 | AUD 2,80 | 2,82M |
| 2026-07-31 | AUD 3,05 | +%7,77 | AUD 3,05 | AUD 3,13 | AUD 2,94 | 2,17M |
| 2026-07-30 | AUD 2,83 | -%8,41 | AUD 3,00 | AUD 3,01 | AUD 2,81 | 3,55M |
| 2026-07-29 | AUD 3,09 | -%4,92 | AUD 3,24 | AUD 3,26 | AUD 3,01 | 1,73M |
| 2026-07-28 | AUD 3,25 | +%1,25 | AUD 3,25 | AUD 3,29 | AUD 3,21 | 1,32M |
| 2026-07-27 | AUD 3,21 | +%4,56 | AUD 3,12 | AUD 3,21 | AUD 3,07 | 1,82M |
| 2026-07-24 | AUD 3,07 | -%7,81 | AUD 3,18 | AUD 3,20 | AUD 3,07 | 2,18M |
| 2026-07-23 | AUD 3,33 | -%5,13 | AUD 3,47 | AUD 3,53 | AUD 3,29 | 1,69M |
| 2026-07-22 | AUD 3,51 | +%8,67 | AUD 3,41 | AUD 3,54 | AUD 3,40 | 1,71M |
| 2026-07-21 | AUD 3,23 | -%2,12 | AUD 3,26 | AUD 3,30 | AUD 3,17 | 2,19M |
| 2026-07-20 | AUD 3,30 | +%0,92 | AUD 3,33 | AUD 3,39 | AUD 3,24 | 1,09M |
| 2026-07-17 | AUD 3,27 | -%7,63 | AUD 3,39 | AUD 3,41 | AUD 3,25 | 2,50M |
| 2026-07-16 | AUD 3,54 | -%3,28 | AUD 3,60 | AUD 3,61 | AUD 3,48 | 1,67M |
| 2026-07-15 | AUD 3,66 | -%1,35 | AUD 3,80 | AUD 3,86 | AUD 3,62 | 1,52M |
| 2026-07-14 | AUD 3,71 | +%4,51 | AUD 3,62 | AUD 3,74 | AUD 3,55 | 1,58M |
| 2026-07-13 | AUD 3,55 | -%1,11 | AUD 3,60 | AUD 3,74 | AUD 3,47 | 1,53M |
| 2026-07-10 | AUD 3,59 | +%4,36 | AUD 3,50 | AUD 3,65 | AUD 3,47 | 1,26M |
| 2026-07-09 | AUD 3,44 | -%0,58 | AUD 3,44 | AUD 3,49 | AUD 3,26 | 1,47M |
| 2026-07-08 | AUD 3,46 | -%14,14 | AUD 3,60 | AUD 3,60 | AUD 3,12 | 3,60M |
| 2026-07-07 | AUD 4,03 | -%3,36 | AUD 4,12 | AUD 4,12 | AUD 3,94 | 757,57K |
| 2026-07-06 | AUD 4,17 | +%0,48 | AUD 4,17 | AUD 4,23 | AUD 4,11 | 881,61K |
| 2026-07-03 | AUD 4,15 | -%0,95 | AUD 4,14 | AUD 4,17 | AUD 3,87 | 1,31M |
| 2026-07-02 | AUD 4,19 | -%3,01 | AUD 4,25 | AUD 4,33 | AUD 4,10 | 1,27M |
| 2026-07-01 | AUD 4,32 | +%5,88 | AUD 4,42 | AUD 4,51 | AUD 4,25 | 1,60M |
| 2026-06-30 | AUD 4,08 | +%5,97 | AUD 3,85 | AUD 4,11 | AUD 3,80 | 1,33M |
| 2026-06-29 | AUD 3,85 | +%5,48 | AUD 3,73 | AUD 3,85 | AUD 3,68 | 1,74M |
| 2026-06-26 | AUD 3,65 | -%4,70 | AUD 3,79 | AUD 3,83 | AUD 3,64 | 2,29M |
| 2026-06-25 | AUD 3,83 | -%9,46 | AUD 3,95 | AUD 4,06 | AUD 3,76 | 1,77M |
| 2026-06-24 | AUD 4,23 | +%0,95 | AUD 4,19 | AUD 4,28 | AUD 4,14 | 1,10M |
| 2026-06-23 | AUD 4,19 | -%3,68 | AUD 4,30 | AUD 4,34 | AUD 4,14 | 1,08M |
| 2026-06-22 | AUD 4,35 | -%0,23 | AUD 4,36 | AUD 4,42 | AUD 4,28 | 1,01M |
| 2026-06-19 | AUD 4,36 | -%3,11 | AUD 4,48 | AUD 4,64 | AUD 4,33 | 1,70M |
| 2026-06-18 | AUD 4,50 | -%1,53 | AUD 4,52 | AUD 4,63 | AUD 4,47 | 1,14M |
| 2026-06-17 | AUD 4,57 | -%2,56 | AUD 4,57 | AUD 4,79 | AUD 4,52 | 1,36M |
| 2026-06-16 | AUD 4,69 | -%13,79 | AUD 4,99 | AUD 4,99 | AUD 4,36 | 3,55M |
| 2026-06-15 | AUD 5,44 | +%6,25 | AUD 5,60 | AUD 5,71 | AUD 5,37 | 2,27M |
| 2026-06-12 | AUD 5,12 | +%1,79 | AUD 5,25 | AUD 5,27 | AUD 5,06 | 778,28K |
| 2026-06-11 | AUD 5,03 | -%0,59 | AUD 4,90 | AUD 5,14 | AUD 4,81 | 1,12M |
| 2026-06-10 | AUD 5,06 | -%3,44 | AUD 5,15 | AUD 5,16 | AUD 4,93 | 1,98M |
| 2026-06-09 | AUD 5,24 | -%3,50 | AUD 5,09 | AUD 5,24 | AUD 4,98 | 821,25K |
| 2026-06-05 | AUD 5,43 | -%3,89 | AUD 5,55 | AUD 5,61 | AUD 5,35 | 709,79K |
| 2026-06-04 | AUD 5,65 | -%4,56 | AUD 5,50 | AUD 5,78 | AUD 5,24 | 1,98M |
| 2026-06-03 | AUD 5,92 | -%1,50 | AUD 6,10 | AUD 6,20 | AUD 5,80 | 2,31M |
| 2026-06-02 | AUD 6,01 | +%2,39 | AUD 6,05 | AUD 6,23 | AUD 5,84 | 1,58M |
| 2026-06-01 | AUD 5,87 | +%0,69 | AUD 5,83 | AUD 6,08 | AUD 5,76 | 1,21M |
| 2026-05-29 | AUD 5,83 | +%9,59 | AUD 5,50 | AUD 5,83 | AUD 5,45 | 2,31M |
| 2026-05-28 | AUD 5,32 | -%2,21 | AUD 5,56 | AUD 5,56 | AUD 5,26 | 871,62K |