Skip to main content
Incitec Pivot Limited (INCZY)
OTCMKTS · Delayed Price · Currency is USD
1.830
-0.201 (-9.90%)
Jan 13, 2025, 12:53 PM EST

Incitec Pivot Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 10, 20251.882.031.862.032.036.89%16,865
Jan 8, 20252.032.031.901.901.900.80%2,292
Jan 7, 20251.881.891.881.891.890.43%277
Jan 6, 20251.902.191.861.881.88-15.07%4,180
Jan 3, 20252.212.212.002.212.215.84%2,825
Jan 2, 20252.092.092.092.092.095.72%3,561
Dec 31, 20241.981.981.981.981.98-94
Dec 30, 20241.982.101.851.981.98-7,559
Dec 27, 20241.981.981.981.981.982.33%1,941
Dec 26, 20241.981.981.921.931.93-8.10%3,887
Dec 24, 20242.102.102.102.102.109.78%15,680
Dec 23, 20242.002.001.881.911.91-0.36%7,085
Dec 20, 20241.852.111.851.921.921.64%5,459
Dec 19, 20241.882.021.881.891.89-0.05%5,431
Dec 18, 20241.891.891.891.891.89-9.57%8,397
Dec 17, 20241.992.091.902.092.096.36%4,116
Dec 16, 20241.882.011.881.971.97-1.01%2,942
Dec 13, 20241.902.041.901.991.99-1.00%2,679
Dec 12, 20241.962.011.962.012.011.78%2,885
Dec 11, 20242.022.041.971.971.971.18%1,151
Dec 10, 20241.882.071.881.951.95-0.15%16,716
Dec 9, 20242.072.071.931.951.95-5.20%1,670
Dec 6, 20241.922.061.922.062.064.95%1,099
Dec 5, 20242.022.051.961.961.96-1,854
Dec 4, 20241.971.971.961.961.960.51%2,789
Dec 3, 20242.042.051.951.951.91-0.56%2,921
Dec 2, 20242.062.171.961.961.92-1.95%2,659
Nov 29, 20242.052.052.002.001.96-8.88%5,898
Nov 27, 20242.202.202.202.202.156.04%466
Nov 26, 20242.032.142.032.072.03-1.15%6,908
Nov 25, 20242.032.162.032.092.05-3.10%3,800
Nov 22, 20242.162.162.162.162.12--
Nov 21, 20242.172.171.972.162.127.25%11,686
Nov 20, 20242.002.022.002.021.97-1.95%11,785
Nov 19, 20242.022.102.022.062.01-1.67%6,593
Nov 18, 20242.002.101.902.092.058.91%24,048
Nov 15, 20241.992.091.921.921.88-2.59%7,766
Nov 14, 20242.032.031.971.971.93-1.01%3,609
Nov 13, 20241.921.991.921.991.95-1.49%8,230
Nov 12, 20242.022.022.022.021.98-827
Nov 11, 20242.022.022.022.021.98-0.98%381
Nov 8, 20242.062.122.042.042.00-2.39%3,013
Nov 7, 20241.992.091.992.092.052.70%2,931
Nov 6, 20242.042.181.892.041.99-4.01%3,301
Nov 5, 20242.012.122.012.122.0810.99%13,995
Nov 4, 20242.042.071.881.911.87-5.91%12,533
Nov 1, 20242.032.032.032.031.99-10
Oct 31, 20241.952.051.902.031.99-1.93%8,356
Oct 30, 20242.102.122.022.072.033.04%2,016
Oct 29, 20241.922.031.922.011.97-3.65%7,215
Oct 28, 20242.102.102.092.092.040.24%3,625
Oct 25, 20242.072.082.072.082.044.52%2,265
Oct 24, 20242.122.121.991.991.95-5.69%4,900
Oct 23, 20242.112.112.112.112.0712.83%427
Oct 22, 20242.082.081.871.871.83-6.50%5,092
Oct 21, 20242.222.222.002.001.96-6.10%4,437
Oct 18, 20242.132.132.132.132.098.67%124
Oct 17, 20242.062.091.961.961.920.56%7,540
Oct 16, 20242.032.031.951.951.91-2.06%30,638
Oct 15, 20242.062.061.961.991.95-9.95%11,518
Oct 14, 20242.082.212.072.212.1710.50%992
Oct 11, 20242.092.092.002.001.962.88%2,682
Oct 10, 20242.052.051.881.941.90-5.17%11,762
Oct 9, 20241.862.051.862.052.01-5.31%29,960
Oct 8, 20242.052.171.892.172.125.61%7,875
Oct 7, 20242.202.202.052.052.01-0.49%3,326
Oct 4, 20242.062.062.062.062.023.52%788
Oct 3, 20242.072.071.981.991.95-7.66%3,587
Oct 2, 20242.102.262.102.162.11-0.46%1,977
Oct 1, 20242.232.232.172.172.120.23%704
Sep 30, 20241.962.201.962.162.12-4.85%3,607
Sep 27, 20242.222.272.222.272.221.34%3,149
Sep 26, 20242.152.242.152.242.193.70%1,350
Sep 25, 20242.102.262.102.162.120.19%13,406
Sep 24, 20242.162.162.162.162.11-1.10%900
Sep 23, 20242.102.202.052.182.14-2.55%11,648
Sep 20, 20242.142.241.892.242.197.65%9,940
Sep 19, 20242.122.301.972.082.04-3.80%9,591
Sep 18, 20242.042.162.042.162.123.35%6,631
Sep 17, 20241.992.091.992.092.051.46%821
Sep 16, 20242.062.101.922.062.020.49%7,476
Sep 13, 20242.052.052.052.052.01-1.25%7,554
Sep 12, 20241.992.121.992.082.03-7.32%3,984
Sep 11, 20242.002.251.982.242.1914.29%3,128
Sep 10, 20242.112.111.961.961.92-6.49%2,235
Sep 9, 20242.002.262.002.102.05-7.09%8,510
Sep 6, 20242.032.262.002.262.215.92%7,259
Sep 5, 20241.992.251.992.132.096.50%7,389
Sep 4, 20242.012.011.972.001.960.25%2,795
Sep 3, 20242.112.112.002.001.95-9.32%4,738
Aug 30, 20241.902.271.902.202.16-2.65%3,653
Aug 29, 20242.262.262.262.262.21-89
Aug 28, 20242.262.262.262.262.2118.95%470
Aug 27, 20241.901.901.901.901.86--
Aug 26, 20242.072.251.901.901.86-5.89%5,118
Aug 23, 20242.052.071.872.021.983.33%75,951
Aug 22, 20242.182.181.921.951.91-0.31%4,421
Aug 21, 20241.961.961.961.961.92--
Aug 20, 20241.872.051.871.961.92-4.39%5,293
Aug 19, 20241.942.061.942.052.012.50%8,054