XNAS
Datos históricos de IperionX Limited
IperionX Limited · IPX
$16.80
▲ +0.05 (+0.30%)
Última operación · 10/10/2026, 18:34:39 UTC
- Variación en el periodo
- −69.64%
- Máximo
- US$61.45
- 26 de enero de 2026
- Mínimo
- US$15.05
- 8 de octubre de 2026
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.43 | 16.54 | 15.27 | 16.48 | +7.85% | 609,072.927 |
| 8 oct 2026 | 15.54 | 15.64 | 15.05 | 15.28 | −3.47% | 247,819.62 |
| 7 oct 2026 | 16.42 | 16.42 | 15.64 | 15.83 | −6.94% | 227,791.432 |
| 6 oct 2026 | 16.88 | 17.37 | 16.84 | 17.01 | +2.41% | 165,256.104 |
| 5 oct 2026 | 16.81 | 17.03 | 16.45 | 16.61 | −2.12% | 151,609.354 |
| 2 oct 2026 | 16.52 | 17.54 | 16.52 | 16.97 | +7.27% | 264,073.942 |
| 1 oct 2026 | 16.45 | 16.45 | 15.34 | 15.82 | −5.95% | 389,729.366 |
| 30 sep 2026 | 17.80 | 18.18 | 16.67 | 16.82 | −8.09% | 609,458.915 |
| 29 sep 2026 | 18.75 | 18.93 | 18.17 | 18.30 | −2.40% | 258,334.632 |
| 28 sep 2026 | 18.88 | 19.21 | 18.56 | 18.75 | −4.39% | 196,888.827 |
| 25 sep 2026 | 19.62 | 19.76 | 19.00 | 19.61 | −0.05% | 160,362.114 |
| 24 sep 2026 | 19.54 | 20.05 | 19.21 | 19.62 | −0.76% | 145,358.366 |
| 23 sep 2026 | 20.38 | 20.39 | 19.44 | 19.77 | −7.92% | 315,514.425 |
| 22 sep 2026 | 21.47 | 21.77 | 20.99 | 21.47 | +2.00% | 225,355.642 |
| 21 sep 2026 | 21.22 | 21.82 | 20.83 | 21.05 | +0.96% | 261,202.859 |
| 18 sep 2026 | 20.97 | 21.24 | 20.33 | 20.85 | −0.57% | 594,799.549 |
| 17 sep 2026 | 19.54 | 21.18 | 19.36 | 20.97 | +9.05% | 839,241.964 |
| 16 sep 2026 | 18.68 | 19.84 | 18.26 | 19.23 | +5.92% | 1.07 M |
| 15 sep 2026 | 18.00 | 18.23 | 17.64 | 18.16 | +0.14% | 286,442.707 |
| 14 sep 2026 | 17.98 | 18.53 | 17.40 | 18.13 | −2.89% | 476,494.438 |
| 11 sep 2026 | 19.44 | 19.49 | 18.61 | 18.67 | −3.86% | 238,310.441 |
| 10 sep 2026 | 20.35 | 20.68 | 19.26 | 19.42 | −8.78% | 304,731.767 |
| 9 sep 2026 | 22.49 | 23.08 | 21.24 | 21.29 | −4.83% | 218,169.321 |
| 8 sep 2026 | 21.90 | 23.07 | 21.90 | 22.37 | +2.85% | 181,469.45 |
| 4 sep 2026 | 21.50 | 22.03 | 21.27 | 21.75 | +0.14% | 130,676.554 |
| 3 sep 2026 | 21.66 | 22.48 | 21.50 | 21.72 | +1.83% | 143,353.079 |
| 2 sep 2026 | 20.88 | 21.44 | 20.61 | 21.33 | +2.89% | 259,131.222 |
| 1 sep 2026 | 20.99 | 21.69 | 20.67 | 20.73 | −5.21% | 289,932.444 |
| 31 ago 2026 | 21.20 | 22.09 | 21.15 | 21.87 | +4.09% | 214,690.971 |
| 28 ago 2026 | 22.57 | 22.81 | 20.85 | 21.01 | −6.37% | 461,830.58 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.