Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Incannex Health (IXHL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5375 0.5518 0.5145 0.5245 842,570
18th Sep 2025 (Thu) 0.5175 0.5583 0.5154 0.54 1,414,473
17th Sep 2025 (Wed) 0.5202 0.5295 0.5162 0.5279 704,184
16th Sep 2025 (Tue) 0.5281 0.5377 0.511 0.5398 1,018,761
15th Sep 2025 (Mon) 0.5598 0.5598 0.522 0.529 910,807
12th Sep 2025 (Fri) 0.5783 0.5888 0.533 0.5475 2,204,189
11th Sep 2025 (Thu) 0.5126 0.5296 0.5126 0.53 1,154,134
10th Sep 2025 (Wed) 0.5273 0.5476 0.514 0.53 1,598,199
9th Sep 2025 (Tue) 0.5353 0.5678 0.522 0.5454 1,564,779
8th Sep 2025 (Mon) 0.5414 0.625 0.5414 0.5819 2,250,965
5th Sep 2025 (Fri) 0.5599 0.56 0.5072 0.525 1,626,314
4th Sep 2025 (Thu) 0.608 0.608 0.56 0.58 2,200,701
3rd Sep 2025 (Wed) 0.622 0.642 0.6111 0.624 926,515
2nd Sep 2025 (Tue) 0.6722 0.6863 0.615 0.638 2,148,692
1st Sep 2025 (Mon) 0.6073 0.6868 0.6071 0.659 2,878,884
29th Aug 2025 (Fri) 0.6073 0.6868 0.6071 0.659 2,878,884
28th Aug 2025 (Thu) 0.6457 0.656 0.5954 0.618 3,047,624
27th Aug 2025 (Wed) 0.6813 0.7102 0.6257 0.6703 6,343,394
26th Aug 2025 (Tue) 0.9203 0.921 0.59 0.7098 27,618,638
25th Aug 2025 (Mon) 0.5989 0.7875 0.5971 0.7405 17,637,772
22nd Aug 2025 (Fri) 0.5704 0.6202 0.5344 0.588 27,060,235
21st Aug 2025 (Thu) 0.4053 0.493 0.4053 0.4575 6,169,512
20th Aug 2025 (Wed) 0.3927 0.429 0.3901 0.405 1,976,456
19th Aug 2025 (Tue) 0.3923 0.394 0.3802 0.3821 780,157
18th Aug 2025 (Mon) 0.3993 0.4144 0.3909 0.3999 1,334,657
15th Aug 2025 (Fri) 0.39 0.4039 0.3725 0.3801 1,565,729
14th Aug 2025 (Thu) 0.3926 0.4148 0.387 0.395 1,982,368
13th Aug 2025 (Wed) 0.42 0.42 0.4002 0.40 1,814,384
12th Aug 2025 (Tue) 0.4304 0.4321 0.4124 0.4218 1,462,001
11th Aug 2025 (Mon) 0.4143 0.4772 0.4143 0.4465 4,198,287
8th Aug 2025 (Fri) 0.5027 0.515 0.417 0.442 17,389,270
7th Aug 2025 (Thu) 0.3947 0.571 0.3614 0.4625 17,870,183
6th Aug 2025 (Wed) 0.3765 0.3788 0.3403 0.345 5,293,358
5th Aug 2025 (Tue) 0.4231 0.4231 0.395 0.4066 3,788,346
4th Aug 2025 (Mon) 0.4355 0.46 0.4114 0.4447 12,510,081
1st Aug 2025 (Fri) 0.4148 0.4868 0.3722 0.3855 10,777,847
31st Jul 2025 (Thu) 0.6804 0.7122 0.55 0.585 32,528,367
30th Jul 2025 (Wed) 1.31 1.32 0.7515 0.88 35,397,210
29th Jul 2025 (Tue) 1.16 1.16 0.82 1.07 4,174,797
28th Jul 2025 (Mon) 1.175 1.25 1.10 1.19 6,943,358
25th Jul 2025 (Fri) 0.9829 1.27 0.95 1.05 15,967,738
24th Jul 2025 (Thu) 1.20 1.66 1.17 1.63 36,445,342
23rd Jul 2025 (Wed) 0.8497 1.05 0.8497 1.01 11,500,068
22nd Jul 2025 (Tue) 0.753 0.925 0.67 0.84 7,940,016
FTSE 100 Latest
Value9,223.84
Change7.17