S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Incitec Pivot Limited (IPL)
Incitec Pivot Limited (IPL) Historical

IPL Incitec Pivot Limited

3.065

0.03 (0.99%)

Last Updated: 20:10:49

Delayed by 20 minutes

IPL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	3.035	0.06	1.85%	2.98	3.05	2.98	4,565,297
May 20 2024	2.98	0.05	1.71%	2.96	3.01	2.94	12,562,876
May 17 2024	2.93	-0.04	-1.35%	3.00	3.01	2.55	6,577,146
May 16 2024	2.97	0.16	5.69%	2.89	2.99	2.81	15,660,339
May 15 2024	2.81	-0.03	-1.06%	2.86	2.86	2.81	3,315,599
May 14 2024	2.84	0.00	0.00%	2.84	2.86	2.83	1,629,525
May 13 2024	2.84	-0.01	-0.35%	2.84	2.84	2.81	2,837,385
May 10 2024	2.85	0.03	1.06%	2.85	2.86	2.83	2,122,825
May 09 2024	2.82	-0.03	-1.05%	2.85	2.86	2.81	3,281,352
May 08 2024	2.85	0.04	1.24%	2.83	2.85	2.82	2,867,900
May 07 2024	2.815	0.04	1.62%	2.79	2.825	2.77	2,476,964
May 06 2024	2.77	-0.02	-0.72%	2.79	2.81	2.76	4,675,505
May 03 2024	2.79	0.00	0.00%	2.78	2.79	2.76	1,670,992
May 02 2024	2.79	0.00	0.00%	2.78	2.81	2.77	3,148,625
May 01 2024	2.79	-0.01	-0.36%	2.76	2.80	2.75	2,631,090
Apr 30 2024	2.80	0.00	0.00%	2.80	2.815	2.79	12,374,366
Apr 29 2024	2.80	0.04	1.45%	2.77	2.80	2.755	2,294,083
Apr 26 2024	2.76	-0.01	-0.36%	2.74	2.77	2.72	2,878,608
Apr 24 2024	2.77	-0.03	-1.07%	2.81	2.81	2.76	2,552,264
Apr 23 2024	2.80	0.02	0.90%	2.80	2.82	2.78	1,947,924
Apr 22 2024	2.775	0.05	2.02%	2.75	2.78	2.74	3,145,493
Apr 19 2024	2.72	-0.04	-1.27%	2.73	2.93	2.46	4,940,260
Apr 18 2024	2.755	0.03	1.10%	2.73	2.77	2.73	2,690,271
Apr 17 2024	2.725	0.00	0.00%	2.71	2.75	2.71	3,050,050
Apr 16 2024	2.725	-0.05	-1.80%	2.76	2.77	2.70	11,590,212
Apr 15 2024	2.775	-0.05	-1.77%	2.80	2.805	2.765	2,137,788
Apr 12 2024	2.825	0.06	2.17%	2.75	2.85	2.74	4,358,782
Apr 11 2024	2.765	-0.03	-0.90%	2.76	2.79	2.74	4,226,682
Apr 10 2024	2.79	0.03	1.09%	2.79	2.83	2.77	3,314,595
Apr 09 2024	2.76	-0.06	-2.13%	2.79	2.80	2.76	2,905,526
Apr 08 2024	2.82	0.00	0.00%	2.82	2.82	2.82	0.00
Apr 05 2024	2.82	-0.01	-0.35%	2.82	2.83	2.80	1,653,615
Apr 04 2024	2.83	0.02	0.89%	2.83	2.855	2.81	2,400,024
Apr 03 2024	2.805	-0.07	-2.26%	2.84	2.865	2.79	3,680,316
Apr 02 2024	2.87	-0.01	-0.35%	2.87	2.90	2.85	2,716,996
Mar 28 2024	2.88	0.04	1.41%	2.87	2.88	2.84	4,804,844
Mar 27 2024	2.84	-0.08	-2.74%	2.90	2.90	2.82	4,001,579
Mar 26 2024	2.92	0.03	1.04%	2.90	2.92	2.88	5,537,019
Mar 25 2024	2.89	0.06	2.12%	2.84	2.89	2.84	5,878,226
Mar 22 2024	2.83	0.00	0.00%	2.82	3.47	2.46	4,578,013
Mar 21 2024	2.83	0.00	0.00%	2.86	2.86	2.80	5,440,567
Mar 20 2024	2.83	0.03	1.07%	2.81	2.845	2.80	4,166,019
Mar 19 2024	2.80	0.07	2.38%	2.75	2.80	2.75	2,832,852
Mar 18 2024	2.735	0.04	1.67%	2.70	2.745	2.68	4,627,278
Mar 15 2024	2.69	0.01	0.37%	2.68	2.71	2.665	6,746,765
Mar 14 2024	2.68	-0.01	-0.19%	2.68	2.68	2.65	3,686,918
Mar 13 2024	2.685	-0.01	-0.37%	2.69	2.715	2.68	3,376,095
Mar 12 2024	2.695	0.00	0.19%	2.68	2.71	2.67	2,236,651
Mar 11 2024	2.69	-0.05	-1.82%	2.74	2.74	2.68	2,024,726
Mar 07 2024	2.74	0.03	1.11%	2.73	2.75	2.71	3,612,156
Mar 06 2024	2.71	0.00	0.00%	2.73	2.75	2.70	3,171,768
Mar 05 2024	2.71	0.01	0.37%	2.71	2.725	2.69	2,206,732
Mar 04 2024	2.70	-0.01	-0.18%	2.70	2.72	2.685	4,217,133
Mar 03 2024	2.705	-0.01	-0.18%	2.73	2.73	2.69	2,566,763
Feb 29 2024	2.71	0.00	0.00%	2.72	2.725	2.69	1,718,831
Feb 28 2024	2.71	0.01	0.37%	2.71	2.73	2.69	6,329,259
Feb 27 2024	2.70	0.01	0.19%	2.71	2.72	2.69	2,179,082
Feb 26 2024	2.695	-0.01	-0.19%	2.71	2.72	2.68	3,355,101
Feb 25 2024	2.70	-0.01	-0.37%	2.73	2.73	2.69	4,104,615
Feb 22 2024	2.71	0.02	0.74%	2.69	2.73	2.675	2,361,699
Feb 21 2024	2.69	0.04	1.51%	2.67	2.70	2.64	3,126,838

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions