IHL

Incannex Healthcare Historical Data

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
$44.00
ASX LEVEL 1
Monthly Subscription
for only
$33.00
VAT not included
Company Name Stock Ticker Symbol Market Type
Incannex Healthcare Limited IHL Australian Stock Exchange Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 0.405 20:00:00
Open Price Low Price High Price Close Price Prev Close
0.405
more quote information »

IHL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.4050.41750.380.3972983,281,6510.000.0%
1 Month0.2850.450.2850.3860084,794,4550.1242.11%
3 Months0.250.450.2350.3388382,676,2260.15562.0%
6 Months0.2350.450.1950.3003822,723,5560.1772.34%
1 Year0.060.450.0530.2026123,773,7120.345575.0%
3 Years0.0210.450.0130.1050063,801,8570.3841,828.57%
5 Years0.090.450.0120.1018242,801,4050.315350.0%

IHL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 0.39 -0.005 -1.27% 0.39 0.405 0.385 3,070,800
Sep 14 2021 0.395 0.005 1.28% 0.39 0.395 0.3825 1,784,064
Sep 13 2021 0.39 -0.01 -2.5% 0.405 0.405 0.385 2,579,681
Sep 10 2021 0.40 -0.005 -1.23% 0.40 0.405 0.38 4,755,583
Sep 09 2021 0.405 0.00 0.0% 0.405 0.4175 0.395 4,218,127
Sep 08 2021 0.405 -0.005 -1.22% 0.41 0.42 0.405 3,076,370
Sep 07 2021 0.41 -0.01 -2.38% 0.415 0.42 0.405 2,047,755
Sep 06 2021 0.42 -0.005 -1.18% 0.42 0.425 0.395 5,954,503
Sep 03 2021 0.425 -0.0225 -5.03% 0.45 0.45 0.425 3,255,283
Sep 02 2021 0.4475 0.0175 4.07% 0.435 0.45 0.43 4,257,542
Sep 01 2021 0.43 0.015 3.61% 0.42 0.43 0.41 2,590,371
Aug 31 2021 0.415 0.00 0.0% 0.425 0.435 0.40 4,298,195
Aug 30 2021 0.415 0.03 7.79% 0.39 0.43 0.385 7,304,497
Aug 27 2021 0.385 0.005 1.32% 0.375 0.39 0.37 3,587,604
Aug 26 2021 0.38 -0.015 -3.8% 0.38 0.385 0.37 5,143,350
Aug 25 2021 0.395 0.02 5.33% 0.39 0.405 0.3775 7,459,957
Aug 24 2021 0.375 0.02 5.63% 0.35 0.38 0.35 5,563,145
Aug 23 2021 0.355 0.04 12.7% 0.32 0.375 0.32 11,638,242
Aug 20 2021 0.315 0.00 0.0% 0.315 0.325 0.30 5,041,450
Aug 19 2021 0.315 0.025 8.62% 0.285 0.32 0.285 8,262,580
Aug 18 2021 0.29 0.01 3.57% 0.285 0.305 0.285 4,859,862
Aug 17 2021 0.28 0.005 1.82% 0.275 0.285 0.275 1,510,762
Aug 16 2021 0.275 0.005 1.85% 0.265 0.275 0.26 1,200,518
Aug 13 2021 0.27 -0.01 -3.57% 0.28 0.28 0.27 427,153
See More Historical Prices ยป
Your Recent History
ASX
IHL
Incannex H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210916 20:49:39