Incannex Healthcare Limit... (IXHL)
0.70
-0.02 (-2.91%)
At close: Mar 27, 2025, 3:38 PM
0.73
4.25%
After-hours: Mar 27, 2025, 07:59 PM EDT
IXHL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | -0.02 | -2.70% | 10,135 |
| Mar 25, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | -0.06 | -7.50% | 17,832 |
| Mar 24, 2025 | 0.81 | 0.83 | 0.79 | 0.80 | -0.03 | -3.61% | 60,400 |
| Mar 21, 2025 | 0.88 | 0.88 | 0.81 | 0.83 | -0.01 | -1.19% | 14,744 |
| Mar 20, 2025 | 0.94 | 0.97 | 0.83 | 0.84 | -0.02 | -2.33% | 76,934 |
| Mar 19, 2025 | 0.81 | 1.18 | 0.80 | 0.86 | 0.04 | 4.88% | 423,260 |
| Mar 18, 2025 | 0.73 | 0.84 | 0.73 | 0.82 | 0.08 | 10.81% | 81,400 |
| Mar 17, 2025 | 0.77 | 0.79 | 0.74 | 0.74 | 0.00 | 0.00% | 25,624 |
| Mar 14, 2025 | 0.78 | 0.78 | 0.73 | 0.74 | -0.01 | -1.33% | 9,832 |
| Mar 13, 2025 | 0.76 | 0.78 | 0.75 | 0.75 | 0.00 | 0.00% | 16,401 |
| Mar 12, 2025 | 0.76 | 0.78 | 0.73 | 0.75 | 0.02 | 2.74% | 22,914 |
| Mar 11, 2025 | 0.75 | 0.79 | 0.73 | 0.73 | -0.05 | -6.41% | 23,016 |
| Mar 10, 2025 | 0.92 | 0.92 | 0.74 | 0.78 | -0.09 | -10.34% | 65,221 |
| Mar 7, 2025 | 1.03 | 1.15 | 0.82 | 0.87 | -0.21 | -19.44% | 243,965 |
| Mar 6, 2025 | 1.16 | 1.16 | 1.06 | 1.08 | -0.10 | -8.47% | 49,600 |
| Mar 5, 2025 | 1.15 | 1.18 | 1.09 | 1.18 | 0.01 | 0.85% | 13,020 |
| Mar 4, 2025 | 1.19 | 1.21 | 1.15 | 1.17 | -0.04 | -3.31% | 13,621 |
| Mar 3, 2025 | 1.29 | 1.30 | 1.20 | 1.21 | -0.06 | -4.72% | 14,230 |
| Feb 28, 2025 | 1.37 | 1.37 | 1.24 | 1.27 | -0.10 | -7.30% | 27,841 |
| Feb 27, 2025 | 1.37 | 1.42 | 1.33 | 1.37 | 0.03 | 2.24% | 22,600 |
| Feb 26, 2025 | 1.44 | 1.44 | 1.25 | 1.34 | -0.08 | -5.63% | 103,100 |
| Feb 25, 2025 | 1.50 | 1.50 | 1.40 | 1.42 | -0.08 | -5.33% | 27,700 |
| Feb 24, 2025 | 1.51 | 1.57 | 1.50 | 1.50 | -0.11 | -6.83% | 58,700 |
| Feb 21, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 0.01 | 0.63% | 7,271 |
| Feb 20, 2025 | 1.65 | 1.65 | 1.57 | 1.60 | -0.02 | -1.23% | 19,905 |
| Feb 19, 2025 | 1.79 | 1.79 | 1.54 | 1.62 | -0.15 | -8.47% | 67,600 |
| Feb 18, 2025 | 1.80 | 1.82 | 1.73 | 1.77 | -0.01 | -0.56% | 34,200 |
| Feb 14, 2025 | 1.81 | 1.88 | 1.76 | 1.78 | -0.02 | -1.11% | 47,833 |
| Feb 13, 2025 | 1.71 | 1.80 | 1.69 | 1.80 | 0.07 | 4.05% | 58,518 |
| Feb 12, 2025 | 1.75 | 1.79 | 1.68 | 1.73 | -0.07 | -3.89% | 61,862 |
| Feb 11, 2025 | 1.83 | 1.95 | 1.77 | 1.80 | -0.11 | -5.76% | 25,509 |
| Feb 10, 2025 | 2.09 | 2.09 | 1.87 | 1.91 | -0.19 | -9.05% | 21,827 |
| Feb 7, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | -0.10 | -4.55% | 13,000 |
| Feb 6, 2025 | 2.24 | 2.24 | 2.16 | 2.20 | -0.01 | -0.45% | 63,143 |
| Feb 5, 2025 | 2.15 | 2.25 | 2.10 | 2.21 | 0.17 | 8.33% | 159,843 |
| Feb 4, 2025 | 1.76 | 2.17 | 1.76 | 2.04 | 0.20 | 10.87% | 133,528 |
| Feb 3, 2025 | 1.74 | 1.84 | 1.65 | 1.84 | 0.17 | 10.18% | 65,255 |
| Jan 31, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 0.04 | 2.45% | 29,400 |
| Jan 30, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | -0.03 | -1.81% | 30,200 |
| Jan 29, 2025 | 1.68 | 1.69 | 1.61 | 1.66 | 0.02 | 1.22% | 27,300 |
| Jan 28, 2025 | 1.65 | 1.68 | 1.60 | 1.64 | -0.04 | -2.38% | 26,300 |
| Jan 27, 2025 | 1.75 | 1.75 | 1.65 | 1.68 | -0.07 | -4.00% | 34,310 |
| Jan 24, 2025 | 1.66 | 1.75 | 1.66 | 1.75 | 0.09 | 5.42% | 85,545 |
| Jan 23, 2025 | 1.57 | 1.80 | 1.50 | 1.66 | -0.23 | -12.17% | 1,494,646 |
| Jan 22, 2025 | 1.88 | 1.89 | 1.82 | 1.89 | -0.01 | -0.53% | 6,035 |
| Jan 21, 2025 | 1.91 | 1.95 | 1.90 | 1.90 | -0.03 | -1.55% | 13,500 |
| Jan 17, 2025 | 1.85 | 1.93 | 1.85 | 1.93 | 0.08 | 4.32% | 20,182 |
| Jan 16, 2025 | 1.81 | 1.90 | 1.78 | 1.85 | 0.10 | 5.71% | 21,900 |
| Jan 15, 2025 | 1.71 | 1.85 | 1.71 | 1.75 | -0.02 | -1.13% | 29,000 |
| Jan 14, 2025 | 1.74 | 1.79 | 1.72 | 1.77 | -0.03 | -1.67% | 20,500 |