Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Incannex Healthcare Ltd (IXHL)
Incannex Healthcare Ltd (IXHL) Historical

IXHL Incannex Healthcare Ltd

1.95

0.00 (0.00%)

Dec 29 2024 - Closed

Delayed by 15 minutes

IXHL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 27 2024	1.95	0.15	8.33%	1.81	2.03	1.80	49,316
Dec 26 2024	1.80	0.05	2.86%	1.71	1.82	1.70	11,608
Dec 24 2024	1.75	0.07	4.17%	1.65	1.75	1.65	4,889
Dec 23 2024	1.68	0.00	0.00%	1.71	1.7441	1.67	15,822
Dec 20 2024	1.68	-0.11	-5.88%	1.80	1.80	1.67	21,023
Dec 19 2024	1.785	-0.22	-10.75%	1.98	2.00	1.77	19,472
Dec 18 2024	2.00	0.09	4.53%	1.89	2.08	1.89	14,933
Dec 17 2024	1.9134	0.01	0.71%	1.92	1.9352	1.85	14,830
Dec 16 2024	1.90	0.04	2.15%	1.86	1.90	1.83	4,110
Dec 13 2024	1.86	0.09	5.08%	1.81	1.88	1.80	16,468
Dec 12 2024	1.77	0.02	1.14%	1.75	1.94	1.71	32,419
Dec 11 2024	1.75	0.11	6.71%	1.66	1.76	1.655	26,376
Dec 10 2024	1.64	-0.02	-1.20%	1.64	1.68	1.63	4,863
Dec 09 2024	1.66	0.03	1.84%	1.66	1.691	1.63	18,342
Dec 06 2024	1.63	-0.04	-2.38%	1.64	1.68	1.60	15,988
Dec 05 2024	1.6697	-0.05	-3.13%	1.75	1.75	1.61	33,704
Dec 04 2024	1.7236	-0.06	-3.17%	1.80	1.81	1.7236	8,269
Dec 03 2024	1.78	0.06	3.49%	1.75	1.80	1.75	12,985
Dec 02 2024	1.72	-0.09	-4.97%	1.71	1.75	1.70	37,940
Nov 29 2024	1.81	-0.01	-0.55%	1.86	1.86	1.78	9,661
Nov 27 2024	1.82	-0.03	-1.62%	1.90	1.90	1.80	6,184
Nov 26 2024	1.85	-0.13	-6.33%	1.95	1.9799	1.85	11,625
Nov 25 2024	1.975	-0.01	-0.27%	1.96	2.00	1.8662	34,593
Nov 22 2024	1.9803	0.01	0.52%	1.96	2.03	1.96	11,910
Nov 21 2024	1.97	-0.12	-5.74%	2.11	2.11	1.96	19,532
Nov 20 2024	2.09	-0.06	-2.79%	2.20	2.20	2.07	10,930
Nov 19 2024	2.15	0.04	1.90%	2.13	2.155	2.10	6,574
Nov 18 2024	2.11	0.11	5.50%	2.07	2.1672	2.02	31,284
Nov 15 2024	2.00	-0.34	-14.53%	2.41	2.65	2.00	158,383
Nov 14 2024	2.34	-0.31	-11.70%	2.65	2.65	2.25	43,221
Nov 13 2024	2.65	-0.25	-8.62%	2.90	2.92	2.5501	50,987
Nov 12 2024	2.90	-0.04	-1.36%	2.99	3.1199	2.85	94,964
Nov 11 2024	2.94	0.17	6.14%	2.67	2.98	2.67	43,593
Nov 08 2024	2.77	0.35	14.46%	2.46	2.8499	2.4539	81,681
Nov 07 2024	2.42	0.15	6.61%	2.23	2.42	2.22	19,252
Nov 06 2024	2.27	-0.13	-5.42%	2.31	2.40	2.26	27,327
Nov 05 2024	2.40	-0.18	-7.01%	2.50	2.50	2.40	9,762
Nov 04 2024	2.5808	-0.01	-0.36%	2.45	2.73	2.35	66,523
Nov 01 2024	2.59	0.32	14.10%	2.33	2.73	2.20	141,327
Oct 31 2024	2.27	0.00	0.00%	2.24	2.3399	2.22	6,310
Oct 30 2024	2.27	0.05	2.25%	2.23	2.27	2.20	15,775
Oct 29 2024	2.22	-0.03	-1.33%	2.22	2.2545	2.21	11,042
Oct 28 2024	2.25	-0.01	-0.44%	2.30	2.30	2.20	6,710
Oct 25 2024	2.26	0.00	0.00%	2.24	2.3741	2.1571	27,198
Oct 24 2024	2.26	-0.06	-2.59%	2.33	2.33	2.20	12,539
Oct 23 2024	2.32	0.00	0.00%	2.37	2.37	2.1951	12,339
Oct 22 2024	2.32	0.06	2.65%	2.21	2.35	2.20	16,663
Oct 21 2024	2.26	-0.10	-4.24%	2.37	2.41	2.26	19,921
Oct 18 2024	2.36	0.28	13.46%	2.07	2.37	1.98	88,911
Oct 17 2024	2.08	0.19	10.05%	1.90	2.08	1.81	70,815
Oct 16 2024	1.89	0.10	5.59%	1.75	1.90	1.69	52,871
Oct 15 2024	1.79	0.15	9.15%	1.64	1.9299	1.63	154,378
Oct 14 2024	1.64	0.04	2.69%	1.60	1.65	1.5701	8,108
Oct 11 2024	1.597	0.01	0.44%	1.56	1.597	1.55	3,477
Oct 10 2024	1.59	0.01	0.32%	1.52	1.62	1.52	10,694
Oct 09 2024	1.585	0.02	1.60%	1.55	1.595	1.55	8,812
Oct 08 2024	1.56	-0.02	-1.27%	1.60	1.6099	1.56	4,234
Oct 07 2024	1.58	-0.06	-3.66%	1.66	1.66	1.56	9,356
Oct 04 2024	1.64	0.01	0.61%	1.63	1.64	1.62	2,870
Oct 03 2024	1.63	0.01	0.62%	1.64	1.64	1.60	8,683
Oct 02 2024	1.62	-0.06	-3.57%	1.64	1.67	1.60	31,021
Oct 01 2024	1.68	-0.31	-15.58%	1.76	1.94	1.61	82,197

Incannex Healthcare

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions