IPT.AX - Impact Minerals Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 20190.00800.00800.00800.00800.0080-
Nov 14, 20190.00700.00800.00700.00800.0080258,776
Nov 13, 20190.00900.00900.00800.00800.0080579,222
Nov 12, 20190.00800.00800.00800.00800.0080-
Nov 11, 20190.00800.00800.00800.00800.0080957,278
Nov 08, 20190.01000.01000.01000.01000.0100-
Nov 07, 20190.01000.01000.01000.01000.010055,000
Nov 06, 20190.00900.00900.00900.00900.0090-
Nov 05, 20190.00900.00900.00900.00900.009066,667
Nov 04, 20190.00900.00900.00900.00900.0090169,734
Nov 01, 20190.00900.00900.00900.00900.009083,952
Oct 31, 20190.00900.00900.00900.00900.0090-
Oct 30, 20190.00900.00900.00900.00900.0090336,537
Oct 29, 20190.01000.01000.01000.01000.0100289,000
Oct 28, 20190.01000.01000.01000.01000.0100650,000
Oct 25, 20190.01000.01000.00900.00900.0090174,699
Oct 24, 20190.01000.01000.01000.01000.0100-
Oct 23, 20190.01000.01000.01000.01000.0100100,000
Oct 22, 20190.00900.00900.00900.00900.0090-
Oct 21, 20190.00900.00900.00900.00900.0090-
Oct 18, 20190.00900.00900.00900.00900.00901,220,463
Oct 17, 20190.00900.00900.00900.00900.009030,000
Oct 16, 20190.00900.00900.00900.00900.009055,124
Oct 15, 20190.00900.00900.00900.00900.0090983,418
Oct 14, 20190.00900.00900.00900.00900.009045,459
Oct 11, 20190.01000.01000.01000.01000.0100-
Oct 10, 20190.00900.01000.00900.01000.01001,593,823
Oct 09, 20190.00900.00900.00900.00900.0090-
Oct 08, 20190.00900.00900.00900.00900.0090-
Oct 07, 20190.00900.00900.00900.00900.0090-
Oct 04, 20190.00900.00900.00900.00900.00901,059,968
Oct 03, 20190.01000.01000.01000.01000.010011,000
Oct 02, 20190.00900.00900.00900.00900.0090100,000
Oct 01, 20190.01000.01000.01000.01000.0100723,954
Sep 30, 20190.01000.01000.01000.01000.0100600,280
Sep 27, 20190.01000.01000.01000.01000.0100-
Sep 26, 20190.01000.01000.01000.01000.01001,654,900
Sep 25, 20190.01100.01100.01100.01100.0110277,272
Sep 24, 20190.01100.01100.01100.01100.01101,090,000
Sep 23, 20190.01100.01100.01100.01100.01104,801,955
Sep 20, 20190.01000.01000.01000.01000.01003,433,541
Sep 19, 20190.01000.01000.01000.01000.0100480,000
Sep 18, 20190.01000.01100.01000.01000.01003,110,459
Sep 17, 20190.00900.00900.00900.00900.0090-
Sep 16, 20190.00900.00900.00900.00900.00901,430,513
Sep 13, 20190.00800.00800.00800.00800.0080-
Sep 12, 20190.00900.00900.00800.00800.00801,894,528
Sep 11, 20190.00800.00800.00800.00800.0080-
Sep 10, 20190.01000.01100.00800.00800.00802,412,760
Sep 09, 20190.00800.01100.00800.01050.01053,326,000
Sep 06, 20190.00800.00800.00800.00800.0080-
Sep 05, 20190.00800.00800.00800.00800.00801,150,465
Sep 04, 20190.00900.00900.00800.00800.0080630,000
Sep 03, 20190.00900.00900.00900.00900.009035,714
Sep 02, 20190.00800.00800.00800.00800.0080180,000
Aug 30, 20190.00900.00900.00900.00900.00902,058,487
Aug 29, 20190.00900.00900.00900.00900.0090-
Aug 28, 20190.00900.00900.00900.00900.0090-
Aug 27, 20190.00900.00900.00900.00900.0090161,898
Aug 26, 20190.01000.01000.00900.00900.0090931,421
Aug 23, 20190.01000.01000.01000.01000.01001,587,408
Aug 22, 20190.01100.01200.01100.01100.01102,640,150
Aug 21, 20190.01100.01200.01100.01100.0110833,889
Aug 20, 20190.01000.01000.01000.01000.0100402,682
Aug 19, 20190.01100.01100.01100.01100.0110750,000
Aug 16, 20190.01100.01100.01000.01000.0100620,000
Aug 15, 20190.00900.00900.00900.00900.00901,413,811
Aug 14, 20190.01100.01100.00900.01000.01004,089,699
Aug 13, 20190.01100.01200.01100.01200.01203,952,054
Aug 12, 20190.01000.01200.01000.01100.01108,182,577
Aug 09, 20190.01000.01000.00900.01000.0100687,436
Aug 08, 20190.00900.01000.00900.01000.0100435,000
Aug 07, 20190.00900.01100.00900.01000.010010,391,622
Aug 06, 20190.00800.00900.00800.00900.00901,300,000
Aug 05, 20190.00800.00800.00800.00800.0080-
Aug 02, 20190.00700.00800.00600.00800.00805,074,228
Aug 01, 20190.00700.00700.00600.00650.00652,060,334
Jul 31, 20190.00700.00700.00600.00650.0065212,863
Jul 30, 20190.00700.00700.00700.00700.007075,000
Jul 29, 20190.00600.00700.00600.00700.0070650,000
Jul 26, 20190.00600.00700.00600.00700.00701,610,000
Jul 25, 20190.00700.00700.00700.00700.0070750,000
Jul 24, 20190.00700.00700.00700.00700.00702,364,974
Jul 23, 20190.00700.00700.00700.00700.0070505,950
Jul 22, 20190.00700.00700.00700.00700.0070-
Jul 19, 20190.00700.00700.00600.00700.00701,139,924
Jul 18, 20190.00900.00900.00900.00900.0090-
Jul 17, 20190.00800.00900.00800.00900.00901,308,250
Jul 16, 20190.00600.01000.00600.00900.00905,769,903
Jul 15, 20190.00600.00600.00500.00500.00502,119,333
Jul 12, 20190.00600.00600.00600.00600.0060761,843
Jul 11, 20190.00600.00600.00600.00600.0060116,060
Jul 10, 20190.00600.00600.00600.00600.0060386,341
Jul 09, 20190.00600.00600.00500.00600.0060344,599
Jul 08, 20190.00600.00600.00600.00600.0060303,511
Jul 05, 20190.00500.00600.00500.00600.00602,127,161
Jul 04, 20190.00600.00600.00600.00600.0060587,000
Jul 03, 20190.00600.00600.00600.00600.006078,885
Jul 02, 20190.00600.00600.00600.00600.006050,000
Jul 01, 20190.00600.00600.00600.00600.0060572,521
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...