Inpex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	12.48	12.50	12.36	12.36	12.36	-1.12%	95,348
Feb 25, 2025	13.13	13.13	12.43	12.50	12.50	-1.57%	184,757
Feb 24, 2025	12.86	13.01	12.42	12.70	12.70	1.44%	309,685
Feb 21, 2025	12.61	12.64	12.52	12.52	12.52	-0.88%	57,802
Feb 20, 2025	12.64	12.70	12.60	12.63	12.63	2.52%	126,883
Feb 19, 2025	12.28	12.36	12.28	12.32	12.32	-0.16%	114,397
Feb 18, 2025	12.31	12.42	12.29	12.34	12.34	-0.16%	316,437
Feb 14, 2025	12.44	12.53	12.31	12.36	12.36	-4.63%	193,683
Feb 13, 2025	12.74	12.98	12.09	12.96	12.96	4.68%	122,700
Feb 12, 2025	12.33	12.54	12.13	12.38	12.38	-1.51%	141,318
Feb 11, 2025	12.50	12.62	12.09	12.57	12.57	0.56%	118,457
Feb 10, 2025	12.02	12.53	12.02	12.50	12.50	2.46%	183,716
Feb 7, 2025	12.25	12.34	12.17	12.20	12.20	0.74%	143,308
Feb 6, 2025	12.14	12.18	12.09	12.11	12.11	0.50%	99,171
Feb 5, 2025	11.84	12.07	11.84	12.05	12.05	0.67%	155,218
Feb 4, 2025	11.85	12.08	11.85	11.97	11.97	0.93%	138,491
Feb 3, 2025	11.96	11.96	11.45	11.86	11.86	-0.50%	173,063
Jan 31, 2025	12.00	12.03	11.87	11.92	11.92	-1.32%	143,844
Jan 30, 2025	12.48	12.48	11.99	12.08	12.08	2.29%	149,387
Jan 29, 2025	11.85	11.89	11.78	11.81	11.81	-2.07%	116,572
Jan 28, 2025	11.57	12.06	11.57	12.06	12.06	-	305,406
Jan 27, 2025	12.55	12.55	11.97	12.06	12.06	-1.15%	193,578
Jan 24, 2025	12.10	12.20	12.05	12.20	12.20	1.58%	240,998
Jan 23, 2025	12.03	12.09	11.98	12.01	12.01	1.07%	181,632
Jan 22, 2025	12.48	12.48	11.87	11.88	11.88	-3.70%	268,141
Jan 21, 2025	12.21	12.69	12.20	12.34	12.34	-2.83%	95,993
Jan 17, 2025	12.63	12.71	12.60	12.70	12.70	0.16%	51,096
Jan 16, 2025	12.66	13.08	12.63	12.68	12.68	-2.08%	121,471
Jan 15, 2025	12.96	12.96	12.70	12.95	12.95	3.68%	152,918
Jan 14, 2025	13.02	13.02	12.43	12.49	12.49	-1.26%	332,973
Jan 13, 2025	12.42	12.72	12.42	12.65	12.65	1.61%	195,308
Jan 10, 2025	11.85	12.52	11.85	12.45	12.45	-0.40%	167,517
Jan 8, 2025	12.71	12.97	12.44	12.50	12.50	-1.03%	100,666
Jan 7, 2025	12.96	12.96	12.49	12.63	12.63	-1.02%	217,335
Jan 6, 2025	12.79	12.83	12.71	12.76	12.76	0.31%	140,045
Jan 3, 2025	12.74	12.83	12.58	12.72	12.72	0.39%	180,623
Jan 2, 2025	12.69	12.77	12.55	12.67	12.67	1.24%	59,441
Dec 31, 2024	12.68	12.74	12.45	12.52	12.52	-1.84%	194,134
Dec 30, 2024	12.62	12.75	12.42	12.75	12.75	0.87%	167,286
Dec 27, 2024	12.82	12.82	12.62	12.64	12.64	0.40%	110,730
Dec 26, 2024	12.43	12.81	12.36	12.59	12.59	0.08%	229,903
Dec 24, 2024	12.17	12.58	12.17	12.58	12.58	0.72%	98,438
Dec 23, 2024	12.43	12.49	12.30	12.49	12.49	0.32%	396,374
Dec 20, 2024	11.90	12.53	11.90	12.45	12.45	1.63%	260,393
Dec 19, 2024	12.44	12.45	12.25	12.25	12.25	-1.92%	284,001
Dec 18, 2024	12.28	12.72	12.28	12.49	12.49	-0.32%	120,067
Dec 17, 2024	12.52	12.54	12.44	12.53	12.53	-0.71%	227,213
Dec 16, 2024	12.45	12.71	12.45	12.62	12.62	-1.33%	251,287
Dec 13, 2024	12.96	13.23	12.69	12.79	12.79	-1.31%	86,522
Dec 12, 2024	12.88	13.00	12.88	12.96	12.96	-1.14%	111,081
Dec 11, 2024	13.08	13.24	13.04	13.11	13.11	0.77%	86,248
Dec 10, 2024	13.05	13.13	13.01	13.01	13.01	-0.84%	82,607
Dec 9, 2024	13.61	13.61	13.11	13.12	13.12	-0.38%	145,889
Dec 6, 2024	13.24	13.26	13.17	13.17	13.17	-0.08%	79,489
Dec 5, 2024	13.35	13.39	13.17	13.18	13.18	0.53%	91,761
Dec 4, 2024	13.31	13.59	13.09	13.11	13.11	-1.94%	118,404
Dec 3, 2024	13.35	13.38	13.25	13.37	13.37	0.83%	147,045
Dec 2, 2024	13.23	13.45	13.20	13.26	13.26	1.22%	84,012
Nov 29, 2024	13.13	13.17	13.09	13.10	13.10	2.66%	25,828
Nov 27, 2024	12.50	12.92	12.50	12.76	12.76	-0.31%	80,827
Nov 26, 2024	12.89	12.89	12.74	12.80	12.80	-0.71%	94,115
Nov 25, 2024	13.42	13.56	12.88	12.89	12.89	-1.21%	116,181
Nov 22, 2024	12.47	13.06	12.47	13.05	13.05	1.32%	117,156
Nov 21, 2024	12.90	12.90	12.85	12.88	12.88	-0.92%	203,179
Nov 20, 2024	12.92	13.46	12.89	13.00	13.00	-1.52%	134,705
Nov 19, 2024	13.12	13.23	13.11	13.20	13.20	-0.90%	180,865
Nov 18, 2024	13.15	13.33	13.15	13.32	13.32	2.86%	407,973
Nov 15, 2024	13.00	13.06	12.92	12.95	12.95	0.99%	214,513
Nov 14, 2024	12.91	12.96	12.80	12.82	12.82	-1.66%	176,409
Nov 13, 2024	12.85	13.10	12.85	13.04	13.04	0.62%	114,516
Nov 12, 2024	13.21	13.21	12.70	12.96	12.96	-0.38%	201,639
Nov 11, 2024	13.10	13.10	12.92	13.01	13.01	-0.15%	163,360
Nov 8, 2024	13.58	13.58	12.95	13.03	13.03	-3.27%	61,442
Nov 7, 2024	13.28	13.48	12.93	13.47	13.47	1.28%	126,594
Nov 6, 2024	13.13	13.30	13.13	13.30	13.30	-0.82%	42,218
Nov 5, 2024	13.34	13.45	13.32	13.41	13.41	0.45%	86,309
Nov 4, 2024	13.28	13.42	13.27	13.35	13.35	2.14%	160,178
Nov 1, 2024	13.22	13.42	13.07	13.07	13.07	-0.68%	82,416
Oct 31, 2024	12.83	13.20	12.62	13.16	13.16	1.15%	161,707
Oct 30, 2024	13.06	13.12	13.00	13.01	13.01	0.46%	80,977
Oct 29, 2024	13.22	13.47	12.90	12.95	12.95	1.41%	219,503
Oct 28, 2024	12.69	13.08	12.58	12.77	12.77	-1.92%	97,118
Oct 25, 2024	13.20	13.20	12.99	13.02	13.02	0.15%	134,033
Oct 24, 2024	12.59	13.05	12.59	13.00	13.00	1.01%	93,481
Oct 23, 2024	12.89	13.03	12.83	12.87	12.87	-2.72%	81,826
Oct 22, 2024	13.25	13.33	13.19	13.23	13.23	-0.68%	70,257
Oct 21, 2024	13.85	13.85	13.26	13.32	13.32	-1.41%	112,796
Oct 18, 2024	13.54	13.54	13.26	13.51	13.51	-0.22%	88,773
Oct 17, 2024	13.57	13.57	13.30	13.54	13.54	-0.66%	128,194
Oct 16, 2024	13.56	13.69	13.51	13.63	13.63	1.26%	127,719
Oct 15, 2024	13.48	13.54	13.16	13.46	13.46	-3.93%	37,801
Oct 14, 2024	14.13	14.23	13.81	14.01	14.01	-1.34%	45,397
Oct 11, 2024	14.21	14.64	14.06	14.20	14.20	-1.11%	41,792
Oct 10, 2024	14.08	14.39	14.08	14.36	14.36	1.84%	55,292
Oct 9, 2024	14.04	14.11	13.93	14.10	14.10	-2.35%	32,626
Oct 8, 2024	14.56	15.23	14.38	14.44	14.44	-2.23%	61,251
Oct 7, 2024	14.64	14.83	14.62	14.77	14.77	-0.87%	42,089
Oct 4, 2024	14.81	14.90	14.71	14.90	14.90	2.19%	51,064
Oct 3, 2024	14.22	14.59	14.14	14.58	14.58	2.10%	63,368
Oct 2, 2024	14.44	14.45	14.23	14.28	14.28	2.73%	104,968