ASX · IPT · stock
Impact Minerals Limited (IPT) stock price history
Every ASX trading session of Impact Minerals Limited from Nov 28, 2006 to Sep 28, 2026: 5,015 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPT adjusted close, 2006 to 2026
- A$2.96
- All time high, 2007
- A$0.0740
- 52 week high, A$0.0260 low
- 5,015
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
IPT key facts
- Impact Minerals Limited (IPT) closed at A$0.0260 on Sep 28, 2026 on ASX.
- IPT's all time high close is A$2.96, set on Apr 11, 2007; its all time low close is A$0.0260 on Sep 24, 2026.
- IPT's 52 week range is A$0.0260 to A$0.0740.
- IPT returned -62.9% over the year to Sep 28, 2026 and -81.1% over five years.
- Over ten years IPT returned -91%, -21.0% a year compounded.
- IPT's deepest drawdown was -99.1% from Apr 11, 2007 to Sep 24, 2026.
- DataCedar holds 5,015 daily sessions of IPT history from Nov 28, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPT price chart, 2006 to 2026
IPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.1% |
| 3 months | -33.3% |
| 6 months | -56.7% |
| Year to date | -50.9% |
| 1 year | -62.9% |
| 3 years | -78.8% |
| 5 years | -81.1% |
| 10 years | -90.5% |
| Since Nov 28, 2006 | -98.6% |
| Compound annual growth, 19.8 years | -19.3% |
IPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.96 on Apr 11, 2007
- All time low close
- A$0.0260 on Sep 24, 2026
- 52 week high
- A$0.0740 on Jan 19, 2026
- 52 week low
- A$0.0260 on Sep 24, 2026
- Deepest drawdown
- -99.1% from Apr 11, 2007 to Sep 24, 2026, not yet recovered
- Best single session
- +100.0% on Feb 11, 2020
- Worst single session
- -62.5% on Feb 3, 2009
- Volatility, 1 year annualised
- 79.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2009, +330%
- Worst calendar year
- 2008, -73%
IPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 28, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0530 | A$0.0740 | A$0.0260 | A$0.0260 | -50.9% | 105.9M | 188 |
| 2025 | A$0.0944 | A$0.1133 | A$0.0350 | A$0.0530 | -43.9% | 106.1M | 253 |
| 2024 | A$0.1039 | A$0.2456 | A$0.0944 | A$0.0944 | -9.1% | 76.8M | 254 |
| 2023 | A$0.0661 | A$0.1700 | A$0.0661 | A$0.1039 | +57.1% | 99.4M | 252 |
| 2022 | A$0.1190 | A$0.1556 | A$0.0567 | A$0.0661 | -44.4% | 105.7M | 251 |
| 2021 | A$0.1739 | A$0.2472 | A$0.1098 | A$0.1190 | -31.6% | 122.2M | 254 |
| 2020 | A$0.0549 | A$0.2655 | A$0.0366 | A$0.1739 | +216.7% | 246.7M | 255 |
| 2019 | A$0.1007 | A$0.1098 | A$0.0366 | A$0.0549 | -40.0% | 20.5M | 253 |
| 2018 | A$0.1648 | A$0.1831 | A$0.0824 | A$0.0915 | -44.4% | 28.1M | 253 |
| 2017 | A$0.2197 | A$0.3112 | A$0.1190 | A$0.1648 | -28.0% | 83.2M | 252 |
| 2016 | A$0.2746 | A$0.3478 | A$0.2105 | A$0.2288 | -13.8% | 20.9M | 253 |
| 2015 | A$0.1869 | A$0.5035 | A$0.1068 | A$0.2655 | +29.6% | 15.4M | 255 |
| 2014 | A$0.3205 | A$0.3917 | A$0.1513 | A$0.2048 | -42.5% | 6.8M | 253 |
| 2013 | A$0.2671 | A$0.9347 | A$0.1335 | A$0.3561 | +33.3% | 9.6M | 253 |
| 2012 | A$0.5341 | A$0.5965 | A$0.2048 | A$0.2671 | -50.0% | 1.3M | 253 |
| 2011 | A$0.8179 | A$1.51 | A$0.4896 | A$0.5341 | -34.7% | 2.9M | 248 |
| 2010 | A$1.75 | A$1.91 | A$0.7089 | A$0.8179 | -51.2% | 4.3M | 253 |
| 2009 | A$0.3895 | A$2.30 | A$0.1168 | A$1.67 | +330.0% | 5.8M | 254 |
| 2008 | A$1.44 | A$1.87 | A$0.3116 | A$0.3895 | -73.0% | 494.8K | 254 |
| 2007 | A$2.18 | A$3.04 | A$1.17 | A$1.44 | -35.1% | 3M | 253 |
| 2006 | A$2.18 | A$2.73 | A$1.79 | A$2.22 | n/a | 778.9K | 21 |
IPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0260 | -16.1% |
| August 2026 | A$0.0310 | -22.5% |
| July 2026 | A$0.0400 | 0.0% |
| June 2026 | A$0.0400 | -18.4% |
| May 2026 | A$0.0490 | +5.4% |
| April 2026 | A$0.0465 | -15.5% |
| March 2026 | A$0.0550 | -15.4% |
| February 2026 | A$0.0650 | 0.0% |
| January 2026 | A$0.0650 | +22.6% |
| December 2025 | A$0.0530 | -11.7% |
| November 2025 | A$0.0600 | 0.0% |
| October 2025 | A$0.0600 | 0.0% |
About the IPT data
Daily bars. 5,015 sessions from Nov 28, 2006 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
IPT share price history
