Inpex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	23.14	23.40	22.62	22.63	22.63	-1.86%	39,976
Feb 4, 2026	22.77	23.32	22.77	23.06	23.06	3.87%	25,847
Feb 3, 2026	22.13	22.78	21.72	22.20	22.20	2.16%	46,424
Feb 2, 2026	21.64	21.79	21.64	21.73	21.73	-3.03%	26,268
Jan 30, 2026	22.49	22.53	22.21	22.41	22.41	-0.36%	44,286
Jan 29, 2026	22.75	22.78	22.30	22.49	22.49	2.51%	47,565
Jan 28, 2026	21.98	22.02	21.75	21.94	21.94	2.36%	39,066
Jan 27, 2026	21.22	21.91	21.22	21.44	21.44	3.35%	37,043
Jan 26, 2026	20.78	20.81	20.67	20.74	20.74	0.53%	40,929
Jan 23, 2026	20.79	20.79	20.43	20.63	20.63	1.68%	30,029
Jan 22, 2026	20.28	20.31	20.20	20.29	20.29	-0.37%	56,643
Jan 21, 2026	20.11	20.55	20.11	20.37	20.37	2.65%	59,581
Jan 20, 2026	19.89	20.03	19.82	19.84	19.84	-1.60%	42,666
Jan 16, 2026	21.00	21.00	20.13	20.16	20.16	-1.11%	38,555
Jan 15, 2026	20.56	21.55	20.37	20.39	20.39	-0.10%	39,736
Jan 14, 2026	20.59	20.70	20.31	20.41	20.41	1.96%	54,637
Jan 13, 2026	20.09	20.09	19.99	20.02	20.02	-1.54%	42,688
Jan 12, 2026	20.09	20.35	20.04	20.33	20.33	1.75%	37,342
Jan 9, 2026	19.98	20.11	19.91	19.98	19.98	0.71%	36,054
Jan 8, 2026	19.56	19.84	19.56	19.84	19.84	3.28%	40,062
Jan 7, 2026	19.29	19.29	19.20	19.21	19.21	-4.24%	62,699
Jan 6, 2026	20.49	20.49	19.74	20.06	20.06	-0.13%	28,896
Jan 5, 2026	19.95	20.11	19.91	20.09	20.09	0.38%	30,174
Jan 2, 2026	19.95	20.04	19.82	20.01	20.01	0.45%	51,069
Dec 31, 2025	20.35	20.61	19.81	19.92	19.92	-2.26%	31,046
Dec 30, 2025	20.24	20.59	20.18	20.38	20.38	0.89%	45,762
Dec 29, 2025	19.80	20.53	19.80	20.20	20.20	0.70%	25,983
Dec 26, 2025	20.05	20.15	20.00	20.06	20.06	-1.18%	88,206
Dec 24, 2025	21.14	22.00	20.30	20.30	20.30	-0.96%	18,951
Dec 23, 2025	21.31	21.31	20.43	20.50	20.50	0.38%	78,325
Dec 22, 2025	21.08	21.08	20.36	20.42	20.42	1.24%	38,170
Dec 19, 2025	20.27	20.27	20.16	20.17	20.17	1.31%	34,711
Dec 18, 2025	20.02	20.07	19.91	19.91	19.91	-0.10%	37,222
Dec 17, 2025	20.75	20.75	19.19	19.93	19.93	-0.10%	67,337
Dec 16, 2025	20.94	20.94	19.93	19.95	19.95	-3.25%	75,791
Dec 15, 2025	20.79	20.79	20.58	20.62	20.62	1.73%	120,490
Dec 12, 2025	21.22	21.24	20.25	20.27	20.27	-2.03%	102,239
Dec 11, 2025	20.64	21.39	20.63	20.69	20.69	0.19%	56,479
Dec 10, 2025	20.45	20.75	20.43	20.65	20.65	1.42%	33,411
Dec 9, 2025	20.50	20.50	20.34	20.36	20.36	0.30%	19,812
Dec 8, 2025	20.49	20.49	20.29	20.30	20.30	-0.93%	30,499
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