Incitec Pivot Ltd (I5P)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0315 | -1.71568627451 | 1.836 | 1.8395 | 1.797 | 53 | 1.79915094 | DE |
| 4 | 0.0615 | 3.52839931153 | 1.743 | 1.8395 | 1.743 | 418 | 1.77092253 | DE |
| 12 | -0.005 | -0.276319425256 | 1.8095 | 2.017 | 1.7195 | 772 | 1.85825398 | DE |
| 26 | 0.1115 | 6.58594211459 | 1.693 | 2.017 | 1.6515 | 1905 | 1.86326769 | DE |
| 52 | 0.1295 | 7.73134328358 | 1.675 | 2.017 | 1.5565 | 2199 | 1.77122269 | DE |
| 156 | -0.0195 | -1.06907894737 | 1.824 | 2.017 | 1.5565 | 1969 | 1.76001577 | DE |
| 260 | -0.0195 | -1.06907894737 | 1.824 | 2.017 | 1.5565 | 1969 | 1.76001577 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 1.835 | 0 | 0.00 | 1.835 | 1.835 | 1.835 | 0 |
| 1737667620 | 1.835 | 0.04 | 2.11 | 1.835 | 1.835 | 1.835 | 6 |
| 1737581220 | 1.797 | 0 | 0.00 | 1.797 | 1.797 | 1.797 | 0 |
| 1737494820 | 1.797 | 0.01 | 0.48 | 1.836 | 1.8395 | 1.797 | 100 |
| 1737408420 | 1.7885 | 0 | 0.00 | 1.7885 | 1.7885 | 1.7885 | 0 |
| 1737149220 | 1.7885 | 0 | 0.00 | 1.7885 | 1.7885 | 1.7885 | 0 |
| 1737062820 | 1.7885 | 0.01 | 0.68 | 1.7885 | 1.7885 | 1.7885 | 17 |
| 1736976420 | 1.7765 | -0.03 | -1.80 | 1.7765 | 1.7765 | 1.7765 | 4 |
| 1736890020 | 1.809 | 0 | 0.00 | 1.809 | 1.809 | 1.809 | 0 |
| 1736803620 | 1.809 | 0 | 0.00 | 1.809 | 1.809 | 1.809 | 0 |
| 1736544420 | 1.809 | 0 | 0.00 | 1.809 | 1.809 | 1.809 | 0 |
| 1736458020 | 1.809 | 0.03 | 1.63 | 1.809 | 1.809 | 1.809 | 250 |
| 1736371620 | 1.78 | 0 | 0.25 | 1.78 | 1.78 | 1.78 | 2000 |
| 1736285220 | 1.7755 | -0.02 | -1.22 | 1.7755 | 1.7755 | 1.7755 | 55 |
| 1736198820 | 1.7975 | 0 | 0.00 | 1.7975 | 1.7975 | 1.7975 | 0 |
| 1735939620 | 1.7975 | 0 | 0.00 | 1.7975 | 1.7975 | 1.7975 | 0 |
| 1735853220 | 1.7975 | 0.05 | 2.66 | 1.7975 | 1.7975 | 1.7975 | 250 |
| 1735594020 | 1.751 | 0.01 | 0.46 | 1.751 | 1.751 | 1.751 | 500 |
| 1735334820 | 1.743 | 0.02 | 1.37 | 1.743 | 1.743 | 1.743 | 1000 |
| 1734989220 | 1.7195 | 0 | 0.00 | 1.7195 | 1.7195 | 1.7195 | 0 |
| 1734730020 | 1.7195 | -0.02 | -1.23 | 1.7195 | 1.7195 | 1.7195 | 5 |
| 1734643620 | 1.741 | -0.17 | -9.09 | 1.741 | 1.741 | 1.741 | 561 |
| 1734557220 | 1.915 | 0.08 | 4.08 | 1.915 | 1.915 | 1.915 | 250 |
| 1734470820 | 1.84 | -0.07 | -3.82 | 1.84 | 1.84 | 1.84 | 3166 |
| 1734384420 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1734125220 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1734038820 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1733952420 | 1.913 | 0 | 0.00 | 1.913 | 1.913 | 1.913 | 0 |
| 1733866020 | 1.913 | 0.04 | 2.41 | 1.913 | 1.913 | 1.913 | 250 |
| 1733779620 | 1.868 | -0.09 | -4.69 | 1.868 | 1.868 | 1.868 | 2000 |
| 1733520420 | 1.96 | -0.04 | -2.00 | 1.92 | 1.96 | 1.92 | 1000 |
| 1733434020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733347620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733261220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733174820 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1732915620 | 2 | 0.09 | 4.96 | 2 | 2 | 2 | 1200 |
| 1732829220 | 1.9055 | 0 | 0.00 | 1.9055 | 1.9055 | 1.9055 | 0 |
| 1732742820 | 1.9055 | 0 | 0.00 | 1.9055 | 1.9055 | 1.9055 | 0 |
| 1732656420 | 1.9055 | 0.02 | 1.19 | 2.017 | 2.017 | 1.9055 | 2909 |
| 1732570020 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1732310820 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1732224420 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1732138020 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1732051620 | 1.883 | 0 | 0.00 | 1.883 | 1.883 | 1.883 | 0 |
| 1731965220 | 1.883 | 0 | 0.16 | 1.883 | 1.883 | 1.883 | 550 |
| 1731706020 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1731619620 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1731533220 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1731446820 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1731360420 | 1.88 | 0 | 0.00 | 1.88 | 1.88 | 1.88 | 0 |
| 1731101220 | 1.88 | 0.07 | 3.90 | 1.88 | 1.88 | 1.88 | 900 |
| 1731014760 | 1.8095 | 0 | 0.00 | 1.8095 | 1.8095 | 1.8095 | 0 |
| 1730928360 | 1.8095 | 0 | 0.00 | 1.8095 | 1.8095 | 1.8095 | 0 |
| 1730841960 | 1.8095 | 0 | 0.00 | 1.8095 | 1.8095 | 1.8095 | 0 |
| 1730755560 | 1.8095 | -0.06 | -3.13 | 1.8095 | 1.8095 | 1.8095 | 7 |
| 1730444400 | 1.868 | 0 | 0.00 | 1.868 | 1.868 | 1.868 | 0 |
| 1730358000 | 1.868 | 0 | 0.00 | 1.868 | 1.868 | 1.868 | 0 |
| 1730271600 | 1.868 | 0 | 0.00 | 1.868 | 1.868 | 1.868 | 0 |
| 1730185200 | 1.868 | 0 | 0.00 | 1.868 | 1.868 | 1.868 | 0 |
| 1730098800 | 1.868 | 0 | 0.00 | 1.868 | 1.868 | 1.868 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
