IPL.AX - Incitec Pivot Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20193.22003.23503.20003.20003.20002,867,852
Aug 21, 20193.20003.25003.20003.21003.21004,568,630
Aug 20, 20193.17003.24003.17003.23003.23003,790,876
Aug 19, 20193.24003.24003.17003.17003.17003,150,097
Aug 16, 20193.15003.19003.14003.16003.16005,026,867
Aug 15, 20193.22003.23003.17003.19003.19006,419,995
Aug 14, 20193.28003.29003.26003.28003.28003,770,715
Aug 13, 20193.29003.32003.27003.29003.29004,392,117
Aug 12, 20193.28003.34003.27003.32003.32003,067,329
Aug 09, 20193.27003.31003.25003.29003.29002,303,873
Aug 08, 20193.22003.28003.20003.25003.25005,936,678
Aug 07, 20193.21003.25003.19003.24003.24002,875,119
Aug 06, 20193.26003.29003.21003.25003.25007,021,086
Aug 05, 20193.49003.50003.38003.38003.38001,534,190
Aug 02, 20193.50003.52003.44503.47003.47006,977,435
Aug 01, 20193.49003.53003.47003.49003.49007,414,872
Jul 31, 20193.46003.51003.44003.48003.48007,155,814
Jul 30, 20193.45003.50003.44003.46003.46004,055,329
Jul 29, 20193.49003.51003.45003.46003.46005,323,911
Jul 26, 20193.47003.50003.44503.48003.48007,510,161
Jul 25, 20193.46003.50503.43003.49003.49005,162,592
Jul 24, 20193.45003.46503.41503.46003.46006,624,115
Jul 23, 20193.32003.42003.30003.42003.42008,443,078
Jul 22, 20193.25003.33003.23003.32003.32004,843,478
Jul 19, 20193.15003.26003.15003.25003.25004,305,345
Jul 18, 20193.17003.20003.14003.17003.17008,079,032
Jul 17, 20193.16003.21003.15003.20003.20004,060,686
Jul 16, 20193.15003.18503.15003.17003.17005,149,127
Jul 15, 20193.18003.19503.14003.15003.15009,666,308
Jul 12, 20193.21003.25003.18003.19003.190013,741,390
Jul 11, 20193.20003.26003.19003.22003.22003,499,643
Jul 10, 20193.24003.27003.20003.21003.21006,407,876
Jul 09, 20193.34003.36003.25003.26003.26004,992,343
Jul 08, 20193.41003.42003.33003.33003.33005,257,142
Jul 05, 20193.37003.42003.35003.41003.410024,741,220
Jul 04, 20193.40003.42003.38003.40003.40004,863,304
Jul 03, 20193.40003.42003.35503.39003.39006,355,512
Jul 02, 20193.41003.43003.39003.42003.42002,917,500
Jul 01, 20193.41003.44003.39503.41003.41003,011,145
Jun 28, 20193.45003.45003.40003.41003.41003,235,139
Jun 27, 20193.37003.43503.34003.43003.43004,785,782
Jun 26, 20193.36003.40003.36003.37003.37001,909,358
Jun 25, 20193.36003.39003.36003.36003.36005,955,516
Jun 24, 20193.36003.38003.35003.38003.38004,591,756
Jun 21, 20193.39003.43003.38003.38003.380013,644,220
Jun 20, 20193.44003.45003.38003.42003.420011,211,524
Jun 19, 20193.49003.52003.45003.47003.47005,912,160
Jun 18, 20193.52003.53003.42003.46003.46007,681,526
Jun 17, 20193.48003.49003.44003.45003.45004,503,550
Jun 14, 20193.48003.49003.44503.48003.48003,334,263
Jun 13, 20193.50003.51003.44503.46003.46004,335,026
Jun 12, 20193.47003.50003.43003.46003.46003,426,014
Jun 11, 20193.40003.51003.40003.47003.47003,778,864
Jun 07, 2019------
Jun 06, 20193.38003.41003.35503.38003.38003,896,455
Jun 05, 20193.37003.43003.33003.39003.39007,882,436
Jun 04, 20193.23003.35003.18503.34003.34003,979,003
Jun 04, 20190.013 Dividend
Jun 03, 20193.25003.33503.23003.32003.30704,318,323
May 31, 20193.31003.33003.26003.28003.26724,345,235
May 30, 20193.35003.37003.29003.31003.29705,095,412
May 29, 20193.32003.37003.32003.35003.33693,683,276
May 28, 20193.32003.37003.30503.37003.35687,314,847
May 27, 20193.28003.33003.28003.32003.30702,855,680
May 24, 20193.35003.35003.26003.29003.27714,256,754
May 23, 20193.40003.40003.37003.37003.35683,937,681
May 22, 20193.35003.42503.34003.41003.39666,155,097
May 21, 20193.18003.40003.13003.39003.37679,305,882
May 20, 20193.25003.31003.21503.24003.22735,869,312
May 17, 20193.35003.37003.31003.33003.31703,968,517
May 16, 20193.30003.32003.28503.30003.28713,228,940
May 15, 20193.23003.30503.22003.27003.25723,934,361
May 14, 20193.27003.28003.21503.24003.22735,243,458
May 13, 20193.29003.32503.26003.30003.28713,361,984
May 10, 20193.27003.29003.25003.27003.25722,554,363
May 09, 20193.26003.29503.24003.27003.25723,071,702
May 08, 20193.29003.30003.23003.26003.24727,451,975
May 07, 20193.41003.42003.32003.34003.32698,743,353
May 06, 20193.41003.46003.39003.42003.40662,141,155
May 03, 20193.46003.55003.44003.44003.42653,792,581
May 02, 20193.43003.46003.40503.45003.43657,720,083
May 01, 20193.40003.45003.37003.42003.40662,922,071
Apr 30, 20193.35003.39003.35003.37003.35685,921,441
Apr 29, 20193.35003.39003.35003.37003.35682,514,256
Apr 26, 20193.37003.41003.35003.37003.35683,764,085
Apr 24, 20193.41003.42003.39003.41003.39665,041,300
Apr 23, 20193.39003.40003.34003.39003.37673,095,197
Apr 18, 20193.36003.37003.33003.34003.32692,168,579
Apr 17, 20193.31003.35503.28003.34003.32696,345,297
Apr 16, 20193.26003.32003.26003.29003.27712,867,259
Apr 15, 20193.24003.28003.22003.27003.25724,610,289
Apr 12, 20193.21003.28003.21003.25003.23733,788,124
Apr 11, 20193.20003.22003.17003.21003.19743,085,525
Apr 10, 20193.22003.23003.16003.21003.19744,303,154
Apr 09, 20193.26003.26003.21003.24003.22733,604,594
Apr 08, 20193.17003.24003.16003.22003.20742,578,484
Apr 05, 20193.18003.21003.18003.18003.16753,453,814
Apr 04, 20193.18003.21003.16003.20003.18756,651,823
Apr 03, 20193.06003.21003.04003.19003.177511,427,005
Apr 02, 20193.16003.17003.05503.07003.058011,434,193
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...