Register to chat with like-minded investors on our interactive forums.
IPOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 14.5251 | 0.00 | -0.01% | 14.51 | 14.5251 | 14.42 | 2,612 |
| May 23 2024 | 14.5262 | -0.07 | -0.49% | 14.78 | 14.78 | 14.4305 | 1,603 |
| May 22 2024 | 14.5971 | -0.10 | -0.71% | 14.65 | 14.65 | 14.5971 | 4 |
| May 21 2024 | 14.7017 | -0.08 | -0.56% | 14.52 | 14.72 | 14.52 | 2,387 |
| May 20 2024 | 14.785 | 0.02 | 0.14% | 14.69 | 14.8329 | 14.69 | 571 |
| May 17 2024 | 14.765 | 0.10 | 0.69% | 14.74 | 14.81 | 14.67 | 3,134 |
| May 16 2024 | 14.6644 | -0.11 | -0.75% | 14.72 | 14.72 | 14.6644 | 718 |
| May 15 2024 | 14.775 | 0.24 | 1.64% | 14.67 | 14.775 | 14.67 | 725 |
| May 14 2024 | 14.5359 | 0.04 | 0.25% | 14.50 | 14.5359 | 14.50 | 99 |
| May 13 2024 | 14.4992 | 0.00 | 0.02% | 14.49 | 14.4992 | 14.49 | 316 |
| May 10 2024 | 14.4959 | -0.05 | -0.33% | 14.46 | 14.4959 | 14.46 | 112 |
| May 09 2024 | 14.5434 | 0.12 | 0.86% | 14.59 | 14.59 | 14.52 | 2,864 |
| May 08 2024 | 14.42 | -0.36 | -2.44% | 14.58 | 14.58 | 14.42 | 452 |
| May 07 2024 | 14.78 | 0.06 | 0.44% | 14.74 | 14.80 | 14.71 | 12,356 |
| May 06 2024 | 14.715 | 0.06 | 0.41% | 14.66 | 14.715 | 14.66 | 1,941 |
| May 03 2024 | 14.655 | 0.08 | 0.55% | 14.57 | 14.74 | 14.56 | 36,824 |
| May 02 2024 | 14.575 | 0.60 | 4.33% | 14.40 | 14.575 | 14.38 | 1,262 |
| May 01 2024 | 13.9705 | -0.01 | -0.06% | 13.99 | 13.99 | 13.90 | 549 |
| Apr 30 2024 | 13.9787 | -0.14 | -1.00% | 14.11 | 14.11 | 13.9787 | 720 |
| Apr 29 2024 | 14.12 | 0.22 | 1.55% | 13.86 | 14.12 | 13.86 | 9,990 |
| Apr 26 2024 | 13.905 | 0.36 | 2.69% | 13.71 | 13.92 | 13.71 | 1,579 |
| Apr 25 2024 | 13.5407 | -0.06 | -0.46% | 13.47 | 13.5407 | 13.47 | 233 |
| Apr 24 2024 | 13.6039 | 0.10 | 0.73% | 13.60 | 13.61 | 13.60 | 713 |
| Apr 23 2024 | 13.505 | 0.11 | 0.82% | 13.4171 | 13.505 | 13.4171 | 666 |
| Apr 22 2024 | 13.395 | 0.04 | 0.34% | 13.30 | 13.395 | 13.30 | 303 |
| Apr 19 2024 | 13.35 | -0.17 | -1.27% | 13.33 | 13.35 | 13.326 | 482 |
| Apr 18 2024 | 13.5211 | -0.06 | -0.47% | 13.54 | 13.55 | 13.4885 | 435 |
| Apr 17 2024 | 13.585 | 0.11 | 0.82% | 13.56 | 13.62 | 13.56 | 1,457 |
| Apr 16 2024 | 13.475 | -0.26 | -1.89% | 13.51 | 13.51 | 13.45 | 271 |
| Apr 15 2024 | 13.7351 | -0.16 | -1.16% | 13.94 | 13.94 | 13.7351 | 590 |
| Apr 12 2024 | 13.8958 | -0.41 | -2.84% | 14.12 | 14.19 | 13.8958 | 941 |
| Apr 11 2024 | 14.3024 | 0.12 | 0.88% | 14.1899 | 14.3024 | 14.18 | 445 |
| Apr 10 2024 | 14.1776 | -0.14 | -0.99% | 14.20 | 14.21 | 14.1776 | 2,932 |
| Apr 09 2024 | 14.32 | 0.11 | 0.77% | 14.16 | 14.5096 | 14.16 | 4,537 |
| Apr 08 2024 | 14.21 | 0.21 | 1.48% | 14.20 | 14.24 | 14.20 | 753 |
| Apr 05 2024 | 14.0026 | 0.19 | 1.39% | 13.80 | 14.01 | 13.80 | 1,948 |
| Apr 04 2024 | 13.81 | 0.05 | 0.40% | 13.81 | 14.00 | 13.81 | 969 |
| Apr 03 2024 | 13.755 | 0.01 | 0.11% | 13.56 | 13.7665 | 13.56 | 1,557 |
| Apr 02 2024 | 13.7403 | 0.11 | 0.78% | 13.70 | 13.7403 | 13.67 | 674 |
| Apr 01 2024 | 13.6344 | -0.07 | -0.52% | 13.72 | 13.73 | 13.62 | 6,118 |
| Mar 28 2024 | 13.705 | -0.01 | -0.08% | 13.65 | 13.705 | 13.65 | 2,900 |
| Mar 27 2024 | 13.7158 | -0.05 | -0.33% | 13.76 | 13.76 | 13.69 | 187 |
| Mar 26 2024 | 13.7619 | 0.09 | 0.62% | 13.69 | 13.7619 | 13.69 | 64 |
| Mar 25 2024 | 13.6768 | -0.05 | -0.37% | 13.64 | 13.72 | 13.64 | 6,102 |
| Mar 22 2024 | 13.7277 | -0.11 | -0.77% | 13.7143 | 13.73 | 13.7143 | 307 |
| Mar 21 2024 | 13.8345 | -0.03 | -0.20% | 13.875 | 13.875 | 13.8345 | 510 |
| Mar 20 2024 | 13.862 | 0.12 | 0.86% | 13.89 | 13.89 | 13.862 | 279 |
| Mar 19 2024 | 13.7434 | -0.01 | -0.05% | 13.68 | 13.7434 | 13.68 | 218 |
| Mar 18 2024 | 13.75 | 0.01 | 0.07% | 13.69 | 13.77 | 13.69 | 972 |
| Mar 15 2024 | 13.741 | 0.00 | -0.03% | 13.85 | 13.85 | 13.741 | 335 |
| Mar 14 2024 | 13.7455 | -0.15 | -1.11% | 13.76 | 13.76 | 13.7455 | 205 |
| Mar 13 2024 | 13.9003 | 0.00 | 0.03% | 13.85 | 13.95 | 13.85 | 748 |
| Mar 12 2024 | 13.8962 | 0.28 | 2.03% | 13.68 | 13.8962 | 13.68 | 84 |
| Mar 11 2024 | 13.6198 | 0.08 | 0.57% | 13.69 | 13.69 | 13.5614 | 128 |
| Mar 08 2024 | 13.5428 | -0.03 | -0.24% | 13.46 | 13.6201 | 13.46 | 3,104 |
| Mar 07 2024 | 13.5759 | 0.01 | 0.10% | 13.40 | 13.60 | 13.40 | 931 |
| Mar 06 2024 | 13.5623 | 0.32 | 2.41% | 13.51 | 13.5623 | 13.51 | 1,298 |
| Mar 05 2024 | 13.2432 | -0.22 | -1.64% | 13.38 | 13.38 | 13.2432 | 431 |
| Mar 04 2024 | 13.4644 | -0.19 | -1.40% | 13.47 | 13.47 | 13.20 | 2,209 |
| Mar 01 2024 | 13.655 | 0.15 | 1.11% | 13.42 | 13.655 | 13.42 | 248 |
| Feb 29 2024 | 13.5057 | 0.11 | 0.85% | 13.50 | 13.5057 | 13.50 | 91 |
| Feb 28 2024 | 13.3914 | -0.17 | -1.24% | 13.47 | 13.47 | 13.3699 | 3,138 |
| Feb 27 2024 | 13.56 | 0.14 | 1.07% | 13.63 | 13.63 | 13.4683 | 1,383 |
