Inpex Holdings Inc (OP: IPXHY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	15.01	15.20	14.64	14.85	33,728	+0.24(+1.64%)
Aug 22, 2024	14.66	14.67	14.54	14.61	30,589	+0.15(+1.04%)
Aug 21, 2024	14.70	14.75	14.46	14.46	30,272	-0.16(-1.09%)
Aug 20, 2024	14.74	14.81	14.59	14.62	50,036	-0.08(-0.54%)
Aug 19, 2024	14.82	14.89	14.66	14.70	53,379	-0.20(-1.34%)
Aug 16, 2024	14.84	14.92	14.82	14.90	27,178	+0.14(+0.95%)
Aug 15, 2024	14.76	15.15	14.70	14.76	40,190	+0.36(+2.50%)
Aug 14, 2024	14.38	14.79	14.31	14.40	62,958	+0.05(+0.38%)
Aug 13, 2024	14.84	14.84	14.29	14.35	100,671	+0.02(+0.10%)
Aug 12, 2024	14.06	14.33	14.04	14.33	75,492	+0.34(+2.43%)
Aug 09, 2024	13.87	14.01	13.80	13.99	118,519	-0.50(-3.45%)
Aug 08, 2024	14.60	14.89	14.31	14.49	155,366	+1.06(+7.89%)
Aug 07, 2024	13.62	13.70	13.32	13.43	331,337	-0.14(-1.03%)
Aug 06, 2024	13.34	13.95	13.34	13.57	362,453	+0.44(+3.35%)
Aug 05, 2024	12.69	13.15	12.56	13.13	87,648	-0.41(-3.03%)
Aug 02, 2024	14.00	14.00	13.31	13.54	83,552	-1.01(-6.94%)
Aug 01, 2024	14.89	14.89	14.45	14.55	54,742	-0.95(-6.13%)
Jul 31, 2024	15.37	15.53	15.29	15.50	48,338	+0.85(+5.80%)
Jul 30, 2024	14.70	14.70	14.50	14.65	36,759	-0.10(-0.65%)
Jul 29, 2024	14.94	15.29	14.72	14.75	95,617	+0.02(+0.11%)
Jul 26, 2024	14.71	14.74	14.60	14.73	49,620	+0.09(+0.61%)
Jul 25, 2024	14.51	14.88	14.51	14.64	52,684	-0.20(-1.35%)
Jul 24, 2024	14.93	14.98	14.81	14.84	27,588	-0.17(-1.13%)
Jul 23, 2024	15.46	15.46	14.91	15.01	33,861	-0.09(-0.60%)
Jul 22, 2024	15.02	15.14	15.01	15.10	53,137	-0.03(-0.20%)
Jul 19, 2024	15.46	15.63	15.11	15.13	36,913	-0.39(-2.51%)
Jul 18, 2024	15.65	15.70	15.51	15.52	23,189	-0.18(-1.15%)
Jul 17, 2024	15.64	15.72	15.53	15.70	24,938	+0.14(+0.90%)
Jul 16, 2024	15.40	15.56	15.37	15.56	25,610	+0.13(+0.84%)
Jul 15, 2024	15.30	16.06	15.25	15.43	47,691	-0.10(-0.64%)
Jul 12, 2024	15.39	15.53	15.36	15.53	12,809	+0.20(+1.30%)
Jul 11, 2024	14.96	15.37	14.83	15.33	25,250	+0.13(+0.86%)
Jul 10, 2024	15.03	15.22	15.03	15.20	37,652	+0.21(+1.40%)
Jul 09, 2024	14.92	14.99	14.83	14.99	22,864	-0.09(-0.60%)
Jul 08, 2024	15.18	15.18	15.06	15.08	17,727	-0.09(-0.59%)
Jul 05, 2024	15.29	15.30	15.15	15.17	49,746	-0.07(-0.48%)
Jul 03, 2024	15.32	15.32	15.18	15.24	8,806	-0.06(-0.37%)
Jul 02, 2024	15.32	15.35	15.28	15.30	57,093	+0.34(+2.24%)
Jul 01, 2024	14.70	15.03	14.37	14.96	55,655	+0.27(+1.81%)
Jun 28, 2024	14.75	14.85	14.64	14.70	36,840	-0.16(-1.09%)
Jun 27, 2024	14.80	14.87	14.53	14.86	31,041	+0.19(+1.30%)
Jun 26, 2024	14.71	14.78	14.63	14.67	44,899	-0.12(-0.81%)
Jun 25, 2024	14.83	14.88	14.77	14.79	60,985	+0.14(+0.96%)
Jun 24, 2024	14.59	14.68	14.56	14.65	95,450	+0.18(+1.24%)
Jun 21, 2024	14.59	14.61	14.46	14.47	38,642	-0.21(-1.43%)
Jun 20, 2024	14.61	14.75	14.61	14.68	238,580	+0.18(+1.24%)
Jun 18, 2024	14.44	14.52	14.44	14.50	65,094	-0.14(-0.96%)
Jun 17, 2024	14.42	14.67	14.41	14.64	92,370	-0.14(-0.95%)
Jun 14, 2024	14.82	14.82	14.60	14.78	35,519	+0.05(+0.34%)
Jun 13, 2024	15.44	15.44	14.72	14.73	39,271	-0.36(-2.39%)
Jun 12, 2024	15.20	15.37	15.05	15.09	48,783	+0.31(+2.10%)
Jun 11, 2024	14.73	15.38	14.73	14.78	79,261	-0.39(-2.57%)
Jun 10, 2024	15.01	15.24	14.96	15.17	39,701	+0.29(+1.95%)
Jun 07, 2024	14.83	15.54	14.75	14.88	81,726	-0.07(-0.47%)
Jun 06, 2024	14.81	14.95	14.71	14.95	232,926	-0.08(-0.53%)
Jun 05, 2024	14.88	15.03	14.86	15.03	30,828	-0.23(-1.51%)
Jun 04, 2024	15.18	15.36	15.17	15.26	31,129	-0.17(-1.10%)