Inpex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	20.51	20.51	20.44	20.49	20.49	-0.24%	21,154
Dec 4, 2025	20.59	20.63	20.53	20.54	20.54	1.58%	15,720
Dec 3, 2025	20.21	20.36	20.16	20.22	20.22	-0.25%	53,776
Dec 2, 2025	20.35	20.35	20.26	20.27	20.27	-2.17%	20,085
Dec 1, 2025	20.75	20.97	20.67	20.72	20.72	-1.57%	54,081
Nov 28, 2025	21.15	21.15	20.85	21.05	21.05	-0.47%	29,248
Nov 26, 2025	21.00	21.20	20.98	21.15	21.15	2.65%	19,736
Nov 25, 2025	20.54	20.63	20.42	20.60	20.60	1.50%	32,064
Nov 24, 2025	20.78	21.09	20.25	20.30	20.30	-0.37%	21,264
Nov 21, 2025	20.14	20.46	20.10	20.38	20.38	3.32%	36,105
Nov 20, 2025	20.00	20.00	19.65	19.72	19.72	1.13%	16,152
Nov 19, 2025	19.53	19.55	19.44	19.50	19.50	-2.45%	42,034
Nov 18, 2025	19.75	19.99	19.75	19.99	19.99	-1.80%	22,415
Nov 17, 2025	20.55	20.57	20.31	20.36	20.36	-1.23%	17,889
Nov 14, 2025	20.26	21.32	20.26	20.61	20.61	1.58%	31,838
Nov 13, 2025	20.18	20.58	19.87	20.29	20.29	4.86%	16,925
Nov 12, 2025	19.58	19.58	19.33	19.35	19.35	-0.21%	37,619
Nov 11, 2025	19.32	19.43	19.30	19.39	19.39	-0.05%	26,867
Nov 10, 2025	19.24	19.40	19.24	19.40	19.40	2.75%	53,457
Nov 7, 2025	19.65	19.65	18.77	18.88	18.88	0.11%	18,192
Nov 6, 2025	18.75	18.86	18.70	18.86	18.86	2.44%	27,921
Nov 5, 2025	18.44	18.44	18.40	18.41	18.41	-0.70%	36,474
Nov 4, 2025	18.37	18.58	18.30	18.54	18.54	0.22%	20,989
Nov 3, 2025	18.56	18.56	18.25	18.50	18.50	0.82%	17,559
Oct 31, 2025	19.73	19.73	18.28	18.35	18.35	-1.00%	31,429
Oct 30, 2025	18.54	18.62	18.54	18.54	18.54	1.39%	23,204
Oct 29, 2025	18.30	18.36	18.24	18.28	18.28	-1.00%	30,333
Oct 28, 2025	18.50	18.56	18.44	18.47	18.47	-1.78%	31,365
Oct 27, 2025	19.37	19.37	18.78	18.80	18.80	0.83%	33,548
Oct 24, 2025	19.35	19.35	18.59	18.65	18.65	0.89%	28,681
Oct 23, 2025	18.47	18.53	18.42	18.48	18.48	2.38%	94,605
Oct 22, 2025	18.68	18.68	17.84	18.05	18.05	1.69%	42,138
Oct 21, 2025	17.92	17.92	17.61	17.75	17.75	-1.00%	170,203
Oct 20, 2025	17.97	18.01	17.92	17.93	17.93	0.79%	28,749
Oct 17, 2025	17.71	17.80	17.70	17.79	17.79	1.00%	48,287
Oct 16, 2025	18.08	18.08	17.56	17.61	17.61	0.24%	63,740
Oct 15, 2025	17.10	18.54	17.10	17.57	17.57	1.15%	33,225
Oct 14, 2025	17.18	17.37	17.18	17.37	17.37	1.22%	48,695
Oct 13, 2025	17.12	17.18	17.04	17.16	17.16	0.96%	60,210
Oct 10, 2025	17.28	17.32	16.97	17.00	17.00	-5.82%	28,392
Oct 9, 2025	18.12	18.15	18.02	18.05	18.05	0.76%	31,507
Oct 8, 2025	18.03	18.03	17.91	17.91	17.91	0.34%	58,494
Oct 7, 2025	18.27	18.27	17.83	17.85	17.85	-0.61%	20,753
Oct 6, 2025	18.20	18.50	17.94	17.96	17.96	1.70%	27,664
Oct 3, 2025	17.83	17.83	17.59	17.66	17.66	-1.34%	51,164
Oct 2, 2025	18.01	18.03	17.87	17.90	17.90	0.39%	22,739
Oct 1, 2025	17.84	17.88	17.81	17.83	17.83	-0.28%	24,039
Sep 30, 2025	18.78	18.78	17.83	17.88	17.88	-2.03%	36,737
Sep 29, 2025	18.45	18.45	18.24	18.25	18.25	-1.67%	52,454
Sep 26, 2025	18.84	18.85	18.55	18.56	18.56	1.54%	31,266