Incitec Pivot Limited (IPL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.743494423792 | 2.69 | 3.29 | 2.65 | 6282970 | 2.73857363 | DE |
| 4 | -0.06 | -2.16606498195 | 2.77 | 3.29 | 2.19 | 6175048 | 2.73264873 | DE |
| 12 | -0.24 | -8.13559322034 | 2.95 | 3.51 | 2.19 | 4429340 | 2.84033121 | DE |
| 26 | -0.41 | -13.141025641 | 3.12 | 3.51 | 1.73 | 5040925 | 2.97432976 | DE |
| 52 | -0.13 | -4.57746478873 | 2.84 | 3.84 | 1.73 | 4780513 | 2.95216606 | DE |
| 156 | -1.13 | -29.4270833333 | 3.84 | 35.79 | 1.3 | 6398912 | 3.2396615 | DE |
| 260 | 0.93 | 52.2471910112 | 1.78 | 35.79 | 1.3 | 7154107 | 2.94620123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742793300 | 2.74 | -0.01 | -0.36 | 2.72 | 2.75 | 2.71 | 2728475 |
| 1742534100 | 2.75 | 0.02 | 0.73 | 2.72 | 3.29 | 2.65 | 13793386 |
| 1742447700 | 2.73 | 0.02 | 0.74 | 2.73 | 2.83 | 2.725 | 6398104 |
| 1742361300 | 2.71 | -0.04 | -1.45 | 2.72 | 2.74 | 2.7 | 4018267 |
| 1742274900 | 2.75 | 0.02 | 0.73 | 2.77 | 2.77 | 2.72 | 3691848 |
| 1742188500 | 2.73 | 0.01 | 0.37 | 2.69 | 2.75 | 2.69 | 3513243 |
| 1741929300 | 2.72 | 0.07 | 2.64 | 2.65 | 2.72 | 2.64 | 7309666 |
| 1741842900 | 2.65 | -0.04 | -1.30 | 2.7 | 2.72 | 2.65 | 6513858 |
| 1741756500 | 2.685 | -0.05 | -1.65 | 2.68 | 2.7 | 2.65 | 7101413 |
| 1741670100 | 2.73 | 0 | 0.00 | 2.72 | 2.74 | 2.19 | 8459093 |
| 1741583700 | 2.73 | 0.02 | 0.74 | 2.71 | 2.74 | 2.705 | 4050991 |
| 1741324500 | 2.71 | -0.01 | -0.18 | 2.71 | 2.74 | 2.695 | 5216615 |
| 1741238100 | 2.715 | -0.03 | -0.91 | 2.75 | 2.755 | 2.7 | 8311609 |
| 1741151700 | 2.74 | 0 | 0.00 | 2.74 | 2.75 | 2.665 | 5635026 |
| 1741065300 | 2.74 | -0.07 | -2.32 | 2.7599999 | 2.81 | 2.73 | 7527123 |
| 1740978900 | 2.805 | 0.06 | 2.00 | 2.74 | 2.81 | 2.74 | 6515128 |
| 1740719700 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.77 | 2.72 | 7945647 |
| 1740633300 | 2.7599999 | 0.01 | 0.55 | 2.7599999 | 2.79 | 2.75 | 4661945 |
| 1740546900 | 2.745 | -0.01 | -0.18 | 2.77 | 2.77 | 2.72 | 3712372 |
| 1740460500 | 2.75 | -0.02 | -0.54 | 2.77 | 2.77 | 2.7 | 6236893 |
| 1740374100 | 2.765 | -0.01 | -0.18 | 2.77 | 2.79 | 2.75 | 2888735 |
| 1740114900 | 2.77 | -0.02 | -0.72 | 2.7799999 | 3.0099999 | 2.75 | 3149607 |
| 1740028500 | 2.79 | -0.02 | -0.71 | 2.77 | 3 | 2.75 | 4560108 |
| 1739942100 | 2.81 | 0 | 0.00 | 2.86 | 3 | 2.795 | 5180138 |
| 1739855700 | 2.81 | -0.03 | -0.88 | 2.85 | 2.85 | 2.81 | 1795100 |
| 1739769300 | 2.835 | 0 | 0.18 | 2.83 | 2.85 | 2.8 | 4089432 |
| 1739510100 | 2.83 | 0 | 0.00 | 2.88 | 2.88 | 2.82 | 3610881 |
| 1739423700 | 2.83 | -0.03 | -1.05 | 2.87 | 2.88 | 2.82 | 6337363 |
| 1739337300 | 2.86 | -0.03 | -1.04 | 2.89 | 2.89 | 2.855 | 4508223 |
| 1739250900 | 2.89 | -0.05 | -1.70 | 2.94 | 2.94 | 2.8849999 | 3823559 |
| 1739164500 | 2.94 | -0.03 | -0.84 | 2.93 | 2.985 | 2.92 | 4176873 |
| 1738905300 | 2.965 | -0.04 | -1.17 | 2.96 | 3 | 2.96 | 2108907 |
| 1738818900 | 3 | 0.02 | 0.67 | 3 | 3.0099999 | 2.975 | 4508104 |
| 1738732500 | 2.98 | 0.03 | 1.02 | 2.95 | 3.0099999 | 2.93 | 4559687 |
| 1738646100 | 2.95 | 0 | 0.00 | 3 | 3 | 2.94 | 3531396 |
| 1738559700 | 2.95 | -0.05 | -1.67 | 2.94 | 2.96 | 2.93 | 2936541 |
| 1738300500 | 3 | 0.02 | 0.67 | 3.0099999 | 3.04 | 2.19 | 6916971 |
| 1738214100 | 2.98 | -0.02 | -0.50 | 2.98 | 3 | 2.94 | 6273937 |
| 1738127700 | 2.995 | 0.02 | 0.50 | 2.97 | 3.015 | 2.97 | 2359710 |
| 1738041300 | 2.98 | -0.02 | -0.67 | 3.0099999 | 3.0299999 | 2.98 | 4356111 |
| 1737695700 | 3 | -0.02 | -0.66 | 3 | 3.04 | 2.995 | 1678300 |
| 1737609300 | 3.02 | -0.03 | -0.98 | 3.06 | 3.06 | 3.0099999 | 2758381 |
| 1737522900 | 3.05 | 0.03 | 0.99 | 3.02 | 3.07 | 3 | 4333705 |
| 1737436500 | 3.02 | 0.02 | 0.50 | 3 | 3.04 | 3 | 3073781 |
| 1737350100 | 3.005 | 0 | 0.17 | 3 | 3.0299999 | 3 | 1884332 |
| 1737090900 | 3 | -0.01 | -0.17 | 3.02 | 3.51 | 2.91 | 2985213 |
| 1737004500 | 3.005 | 0.02 | 0.67 | 3 | 3.02 | 2.98 | 3176487 |
| 1736918100 | 2.985 | -0.01 | -0.17 | 2.97 | 3.0099999 | 2.97 | 2116546 |
| 1736831700 | 2.99 | 0.04 | 1.36 | 2.98 | 3.02 | 2.97 | 4766309 |
| 1736745300 | 2.95 | -0.02 | -0.67 | 2.95 | 2.98 | 2.93 | 3570252 |
| 1736486100 | 2.97 | -0.01 | -0.17 | 2.99 | 3 | 2.955 | 1712158 |
| 1736399700 | 2.975 | -0.04 | -1.16 | 2.97 | 2.99 | 2.19 | 2616730 |
| 1736313300 | 3.0099999 | 0.04 | 1.35 | 2.95 | 3.0099999 | 2.95 | 4936234 |
| 1736226900 | 2.97 | 0.02 | 0.68 | 2.98 | 2.99 | 2.96 | 3070664 |
| 1736140500 | 2.95 | -0.02 | -0.67 | 2.99 | 2.99 | 2.94 | 3190044 |
| 1735881300 | 2.97 | 0.02 | 0.68 | 2.94 | 2.99 | 2.94 | 2706714 |
| 1735794900 | 2.95 | 0.02 | 0.68 | 2.94 | 2.96 | 2.93 | 2531391 |
| 1735617660 | 2.93 | -0.03 | -1.01 | 2.95 | 2.96 | 2.93 | 1535529 |
| 1735535700 | 2.96 | -0.01 | -0.34 | 2.95 | 2.97 | 2.93 | 1975336 |
| 1735276500 | 2.97 | 0.01 | 0.34 | 2.96 | 2.985 | 2.955 | 2128412 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
