Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Inpex Corp (PK) (IPXHY)
Inpex Corp (PK) (IPXHY) Historical

IPXHY Inpex Corp (PK)

15.01

-0.09 (-0.60%)

Last Updated: 10:17:32

Delayed by 15 minutes

IPXHY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	15.10	-0.03	-0.20%	15.02	15.14	15.01	53,137
Jul 19 2024	15.13	-0.39	-2.51%	15.455	15.63	15.105	36,913
Jul 18 2024	15.52	-0.18	-1.15%	15.68	15.70	15.51	23,189
Jul 17 2024	15.70	0.14	0.90%	15.53	15.72	15.53	24,938
Jul 16 2024	15.56	0.13	0.84%	15.37	15.56	15.37	25,610
Jul 15 2024	15.43	-0.10	-0.64%	15.30	16.06	15.25	47,691
Jul 12 2024	15.53	0.20	1.30%	15.39	15.53	15.36	12,809
Jul 11 2024	15.33	0.13	0.86%	14.955	15.3746	14.83	25,250
Jul 10 2024	15.20	0.21	1.40%	15.03	15.22	15.03	37,612
Jul 09 2024	14.99	-0.09	-0.60%	14.92	14.99	14.83	22,804
Jul 08 2024	15.08	-0.09	-0.59%	15.18	15.18	15.06	17,727
Jul 05 2024	15.17	-0.07	-0.48%	15.29	15.30	15.15	49,746
Jul 03 2024	15.243	-0.06	-0.37%	15.32	15.32	15.181	8,806
Jul 02 2024	15.30	0.34	2.24%	15.34	15.35	15.28	57,093
Jul 01 2024	14.965	0.27	1.81%	14.695	15.03	14.37	55,655
Jun 28 2024	14.6985	-0.16	-1.09%	14.75	14.85	14.641	36,840
Jun 27 2024	14.86	0.19	1.30%	14.535	14.87	14.53	31,041
Jun 26 2024	14.67	-0.12	-0.81%	14.71	14.78	14.63	44,899
Jun 25 2024	14.79	0.14	0.96%	14.83	14.88	14.77	60,985
Jun 24 2024	14.65	0.18	1.24%	14.585	14.68	14.56	95,450
Jun 21 2024	14.47	-0.21	-1.43%	14.5925	14.61	14.458	38,642
Jun 20 2024	14.68	0.18	1.24%	14.61	14.75	14.61	238,580
Jun 18 2024	14.50	-0.14	-0.96%	14.44	14.52	14.44	65,094
Jun 17 2024	14.64	-0.14	-0.95%	14.42	14.67	14.41	92,370
Jun 14 2024	14.78	0.05	0.34%	14.82	14.82	14.60	35,519
Jun 13 2024	14.73	-0.36	-2.39%	15.44	15.44	14.72	39,271
Jun 12 2024	15.09	0.31	2.10%	15.20	15.37	15.05	48,782
Jun 11 2024	14.78	-0.39	-2.57%	14.73	15.38	14.73	79,261
Jun 10 2024	15.17	0.29	1.95%	15.245	15.245	14.96	39,701
Jun 07 2024	14.88	-0.07	-0.47%	14.8301	15.5399	14.75	81,726
Jun 06 2024	14.95	-0.08	-0.53%	14.81	14.95	14.71	232,926
Jun 05 2024	15.03	-0.23	-1.51%	14.90	15.03	14.86	30,828
Jun 04 2024	15.26	-0.17	-1.10%	15.18	15.36	15.17	31,129
Jun 03 2024	15.43	0.07	0.46%	15.54	15.975	15.35	54,373
May 31 2024	15.36	0.31	2.06%	15.045	15.49	14.90	249,153
May 30 2024	15.05	-0.20	-1.31%	15.18	15.18	14.97	118,429
May 29 2024	15.25	-0.22	-1.42%	15.685	15.685	15.16	74,688
May 28 2024	15.47	0.33	2.18%	15.37	15.47	15.20	152,613
May 24 2024	15.14	0.31	2.09%	15.10	15.14	14.58	154,978
May 23 2024	14.83	-0.29	-1.92%	15.29	15.30	14.83	106,188
May 22 2024	15.12	-0.37	-2.39%	15.17	15.25	15.08	171,420
May 21 2024	15.49	-0.09	-0.58%	15.51	15.5895	15.44	25,711
May 20 2024	15.58	0.39	2.57%	15.67	15.73	15.5575	53,357
May 17 2024	15.19	0.17	1.13%	15.04	15.21	15.04	92,888
May 16 2024	15.02	-0.47	-3.03%	14.74	15.18	14.74	47,300
May 15 2024	15.49	0.31	2.04%	15.26	15.49	15.20	41,098
May 14 2024	15.18	-0.22	-1.43%	15.56	15.56	14.69	61,693
May 13 2024	15.40	0.06	0.39%	15.35	15.46	15.06	52,750
May 10 2024	15.34	0.03	0.20%	15.11	15.542	15.11	33,459
May 09 2024	15.31	0.13	0.86%	15.17	15.34	15.17	33,456
May 08 2024	15.18	-0.02	-0.13%	14.99	15.19	14.99	39,337
May 07 2024	15.20	-0.09	-0.59%	15.16	15.30	15.14	53,937
May 06 2024	15.29	0.16	1.06%	15.37	15.37	15.13	39,953
May 03 2024	15.13	-0.04	-0.26%	15.75	15.75	15.10	24,499
May 02 2024	15.17	0.54	3.69%	14.94	15.17	14.94	38,911
May 01 2024	14.63	-0.34	-2.27%	14.92	14.92	14.58	33,771
Apr 30 2024	14.97	-0.30	-1.96%	15.27	15.27	14.96	107,378
Apr 29 2024	15.27	0.06	0.39%	15.47	15.47	15.17	56,696
Apr 26 2024	15.21	-0.03	-0.20%	15.269	15.74	15.06	38,222
Apr 25 2024	15.24	-0.28	-1.80%	14.80	15.24	14.80	35,488
Apr 24 2024	15.52	-0.14	-0.89%	15.52	15.60	15.40	20,913

BNP Paribas Issuance

Vontobel Financial Produ...

NLBNPIT1Z2L5 20351221 28...

NLBNPIT20N54 20991231 33...

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