ASX, IPH End of Day and Historical Share Prices [Ipoh]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, IPH:

02 Sep 2025

LAST: 4.380	CHANGE: 0.08	OPEN: 4.470	HIGH: 4.520	ASK: 4.600	VOLUME: 989.9K
LAST: 4.380	CHG(%): 1.79	PREV: 4.460	LOW: 4.380	BID: 4.570

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	4.470	4.520	4.380	4.380	989.9K
01 Sep 25	4.550	4.570	4.450	4.460	1.12M
29 Aug 25	4.610	4.660	4.550	4.570	1.55M
28 Aug 25	4.610	4.670	4.500	4.560	2.03M
27 Aug 25	4.800	4.800	4.700	4.760	1.97M
26 Aug 25	4.820	4.830	4.710	4.780	2.6M
25 Aug 25	4.640	4.770	4.610	4.740	2.65M
22 Aug 25	4.500	4.590	4.440	4.590	3.76M
21 Aug 25	5.300	5.310	4.370	4.500	13.65M
20 Aug 25	5.650	5.655	5.520	5.590	809.9K

COMPANY PROFILE

Name:
About:	IPH Limited, together with its subsidiaries, provides intellectual property (IP) services and products. It operates through three segments: Australian and New Zealand IP, Canadian IP, and Asian IP. The company offers IP services related to the provision of filing, prosecution, enforcement, and management of patents, designs, trade marks, legal services, and other IP. It serves Fortune Global 500 companies, multinationals, public sector research organizations, SMEs, professional services firms, universities, foreign associates, and other corporate and individual clients. IPH Limited was founded in 1887 and is based in Sydney, Australia.
Address:	Tower 2, Sydney, NSW, Australia, 2000
Website:	https://www.iphltd.com.au
ISIN:	AU000000IPH9
FIGI:	BBG007913KZ6
LEI:	529900KRTADQ17ANK140

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	18.23
DivYield:	0.08
Div/Share:	0.37
Price to Book:	1.77
Price to Sales:	1.75
EBITDA:	180.7M
Shares:	260.54M
Market Cap:	1.141B

TECHNICAL INDICATORS

MA5:	4.55
MA10:	4.69
MA20:	5.08
MA50:	5.02
MA100:	4.87
MA200:	4.85
RSI14:	22.61
WPR14:	-100.00
MTM14:	-1.13
ROC14:	-0.21
ATR:	0.20
Week High:	4.83
Week Low:	4.38
Month High:	5.66
Month Low:	4.37
Year High:	6.32
Year Low:	4.22

RECENT DIVIDENDS

Date	Amount
24 Feb 2025	$0.17
27 Aug 2024	$0.19
26 Feb 2024	$0.16
22 Aug 2023	$0.18
20 Feb 2023	$0.16
23 Aug 2022	$0.16
21 Feb 2022	$0.15
24 Aug 2021	$0.16
22 Feb 2021	$0.14
25 Aug 2020	$0.15