Inpex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	14.72	14.80	14.49	14.80	14.80	3.21%	21,496
Jun 12, 2025	14.30	14.36	14.28	14.34	14.34	0.88%	46,209
Jun 11, 2025	14.06	14.28	14.06	14.22	14.22	2.67%	72,500
Jun 10, 2025	14.00	14.08	13.81	13.85	13.85	0.33%	99,800
Jun 9, 2025	13.72	13.84	13.72	13.80	13.80	0.04%	24,879
Jun 6, 2025	13.75	13.80	13.67	13.79	13.79	0.76%	20,656
Jun 5, 2025	13.70	13.70	13.65	13.69	13.69	0.54%	45,332
Jun 4, 2025	13.38	13.68	13.38	13.62	13.62	-1.40%	46,846
Jun 3, 2025	13.91	14.36	13.77	13.81	13.81	0.07%	84,474
Jun 2, 2025	13.57	13.80	13.50	13.80	13.80	2.99%	63,012
May 30, 2025	13.33	13.40	13.23	13.40	13.40	0.83%	78,065
May 29, 2025	13.52	13.52	13.22	13.29	13.29	0.45%	46,738
May 28, 2025	13.28	13.34	13.20	13.23	13.23	-1.34%	52,380
May 27, 2025	13.83	13.83	13.26	13.41	13.41	1.82%	93,614
May 23, 2025	13.04	13.20	13.04	13.17	13.17	0.46%	55,904
May 22, 2025	12.94	13.15	12.91	13.11	13.11	-0.38%	63,944
May 21, 2025	13.20	13.32	13.03	13.16	13.16	1.31%	40,005
May 20, 2025	13.33	13.33	12.94	12.99	12.99	-0.08%	82,829
May 19, 2025	12.97	13.04	12.94	13.00	13.00	-0.23%	60,263
May 16, 2025	12.96	13.03	12.94	13.03	13.03	-0.38%	51,006
May 15, 2025	12.94	13.08	12.73	13.08	13.08	1.24%	50,859
May 14, 2025	13.05	13.08	12.92	12.92	12.92	-	124,892
May 13, 2025	12.72	13.16	12.61	12.92	12.92	1.65%	141,645
May 12, 2025	12.82	12.82	12.68	12.71	12.71	0.91%	116,390
May 9, 2025	12.60	12.60	12.54	12.60	12.60	1.08%	123,011
May 8, 2025	12.54	12.54	12.41	12.46	12.46	-0.20%	84,811
May 7, 2025	12.14	13.11	12.14	12.49	12.49	-2.46%	102,841
May 6, 2025	12.65	12.83	12.65	12.80	12.80	2.89%	151,651
May 5, 2025	12.56	12.62	12.44	12.44	12.44	-0.32%	116,375
May 2, 2025	12.54	12.60	12.46	12.48	12.48	-1.81%	112,361
May 1, 2025	12.60	12.76	12.47	12.71	12.71	2.01%	211,866
Apr 30, 2025	12.52	12.62	12.41	12.46	12.46	-1.42%	106,911
Apr 29, 2025	12.20	12.72	12.20	12.64	12.64	-0.47%	69,224
Apr 28, 2025	12.72	12.72	12.64	12.70	12.70	-0.08%	191,641
Apr 25, 2025	12.56	12.71	12.54	12.71	12.71	-	68,627
Apr 24, 2025	12.66	12.71	12.62	12.71	12.71	0.32%	130,308
Apr 23, 2025	13.44	13.44	12.61	12.67	12.67	-3.13%	169,627
Apr 22, 2025	13.20	13.23	12.98	13.08	13.08	1.95%	192,038
Apr 21, 2025	13.18	13.18	12.70	12.83	12.83	0.16%	91,883
Apr 17, 2025	12.66	13.12	12.66	12.81	12.81	1.67%	89,835
Apr 16, 2025	12.50	12.60	12.49	12.60	12.60	1.69%	171,073
Apr 15, 2025	12.50	12.59	12.39	12.39	12.39	0.08%	211,904
Apr 14, 2025	12.41	12.51	12.30	12.38	12.38	-0.48%	374,161
Apr 11, 2025	12.16	12.47	12.08	12.44	12.44	6.32%	362,155
Apr 10, 2025	12.00	12.00	11.51	11.70	11.70	-3.78%	299,696
Apr 9, 2025	11.49	12.50	11.27	12.16	12.16	3.84%	470,209
Apr 8, 2025	12.24	12.54	11.41	11.71	11.71	-2.66%	412,198
Apr 7, 2025	11.38	12.63	11.38	12.03	12.03	-1.07%	297,489
Apr 4, 2025	12.15	12.28	11.91	12.16	12.16	-5.88%	142,565
Apr 3, 2025	13.25	13.25	12.90	12.92	12.92	-4.97%	36,821