IXHL Historical Prices
Incannex Healthcare Limited Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
14.91
Period low
2.16
Period change
-79.85%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.28 | 2.28 | 2.16 | 2.19 | -2.23% | 91,116 |
| Nov 6, 2026 | 2.32 | 2.33 | 2.16 | 2.24 | -1.32% | 107,794 |
| Nov 5, 2026 | 2.48 | 2.64 | 2.24 | 2.27 | -8.84% | 123,406 |
| Nov 4, 2026 | 2.55 | 2.66 | 2.49 | 2.49 | -0.60% | 36,957 |
| Nov 3, 2026 | 2.40 | 2.55 | 2.40 | 2.50 | +5.25% | 66,861 |
| Nov 2, 2026 | 2.56 | 2.63 | 2.17 | 2.38 | -5.56% | 148,887 |
| Oct 30, 2026 | 2.58 | 2.62 | 2.50 | 2.52 | -2.33% | 102,877 |
| Oct 29, 2026 | 2.67 | 2.75 | 2.58 | 2.58 | -4.80% | 56,896 |
| Oct 28, 2026 | 2.65 | 2.79 | 2.62 | 2.71 | +3.44% | 48,135 |
| Oct 27, 2026 | 2.61 | 2.69 | 2.56 | 2.62 | +0.38% | 64,699 |
| Oct 26, 2026 | 2.64 | 2.67 | 2.58 | 2.61 | -1.14% | 59,567 |
| Oct 23, 2026 | 2.59 | 2.69 | 2.57 | 2.64 | +1.54% | 40,250 |
| Oct 22, 2026 | 2.73 | 2.75 | 2.55 | 2.60 | -5.80% | 138,401 |
| Oct 21, 2026 | 2.78 | 2.81 | 2.75 | 2.76 | +0.53% | 30,837 |
| Oct 20, 2026 | 2.74 | 2.86 | 2.74 | 2.75 | -0.53% | 52,613 |
| Oct 19, 2026 | 2.80 | 2.85 | 2.75 | 2.76 | -2.13% | 68,615 |
| Oct 16, 2026 | 2.88 | 2.94 | 2.81 | 2.82 | -2.08% | 29,161 |
| Oct 15, 2026 | 2.84 | 2.90 | 2.75 | 2.88 | +0.70% | 86,728 |
| Oct 14, 2026 | 2.91 | 2.93 | 2.84 | 2.86 | -1.72% | 80,040 |
| Oct 13, 2026 | 2.95 | 2.99 | 2.88 | 2.91 | +0.34% | 58,113 |
| Oct 12, 2026 | 3.04 | 3.10 | 2.85 | 2.90 | -6.45% | 152,854 |
| Oct 9, 2026 | 3.17 | 3.24 | 3.09 | 3.10 | -3.13% | 43,803 |
| Oct 8, 2026 | 3.17 | 3.25 | 3.13 | 3.20 | +0.63% | 47,794 |
| Oct 7, 2026 | 3.13 | 3.20 | 3.13 | 3.18 | +0.32% | 27,015 |
| Oct 6, 2026 | 3.20 | 3.30 | 3.13 | 3.17 | -1.25% | 62,255 |
| Oct 5, 2026 | 3.18 | 3.23 | 3.15 | 3.21 | +0.00% | 29,954 |
| Oct 2, 2026 | 3.32 | 3.33 | 3.20 | 3.21 | -1.23% | 58,213 |
| Oct 1, 2026 | 3.23 | 3.33 | 3.20 | 3.25 | +0.31% | 41,382 |
| Sep 30, 2026 | 3.35 | 3.35 | 3.20 | 3.24 | -2.11% | 36,477 |
| Sep 29, 2026 | 3.18 | 3.35 | 3.16 | 3.31 | +5.08% | 43,846 |
| Sep 28, 2026 | 3.26 | 3.27 | 3.13 | 3.15 | -5.12% | 131,376 |
| Sep 25, 2026 | 3.38 | 3.38 | 3.26 | 3.32 | -2.35% | 146,219 |
| Sep 24, 2026 | 3.47 | 3.47 | 3.37 | 3.40 | -1.31% | 60,069 |
| Sep 23, 2026 | 3.38 | 3.54 | 3.37 | 3.44 | +1.47% | 77,237 |
| Sep 22, 2026 | 3.48 | 3.60 | 3.38 | 3.40 | -2.72% | 63,559 |
| Sep 21, 2026 | 3.64 | 3.72 | 3.48 | 3.49 | -4.12% | 90,172 |
| Sep 18, 2026 | 3.58 | 3.72 | 3.42 | 3.64 | +1.39% | 92,177 |
| Sep 17, 2026 | 3.79 | 3.79 | 3.42 | 3.59 | -5.53% | 184,951 |
| Sep 16, 2026 | 3.45 | 3.84 | 3.45 | 3.80 | +10.14% | 382,184 |
| Sep 15, 2026 | 3.29 | 3.52 | 3.29 | 3.45 | +4.86% | 128,951 |
| Sep 14, 2026 | 3.29 | 3.40 | 3.25 | 3.29 | +0.92% | 84,246 |
| Sep 11, 2026 | 3.25 | 3.32 | 3.20 | 3.26 | +0.31% | 58,999 |
| Sep 10, 2026 | 3.23 | 3.35 | 3.17 | 3.25 | +0.62% | 50,850 |
| Sep 9, 2026 | 3.33 | 3.40 | 3.22 | 3.23 | -4.15% | 37,015 |
| Sep 8, 2026 | 3.30 | 3.44 | 3.26 | 3.37 | +3.85% | 49,841 |
| Sep 4, 2026 | 3.22 | 3.31 | 3.22 | 3.25 | -0.15% | 45,855 |
| Sep 3, 2026 | 3.27 | 3.29 | 3.13 | 3.25 | -0.61% | 77,202 |
| Sep 2, 2026 | 3.20 | 3.33 | 3.19 | 3.27 | -2.39% | 34,315 |
| Aug 31, 2026 | 3.58 | 3.62 | 3.35 | 3.35 | -7.97% | 82,258 |
| Aug 28, 2026 | 3.70 | 3.79 | 3.58 | 3.64 | -1.36% | 42,759 |
| Aug 27, 2026 | 3.71 | 3.76 | 3.65 | 3.69 | -0.27% | 60,707 |
| Aug 26, 2026 | 3.71 | 3.85 | 3.69 | 3.70 | -1.33% | 88,352 |
| Aug 25, 2026 | 3.61 | 3.94 | 3.61 | 3.75 | +3.59% | 202,866 |
| Aug 24, 2026 | 3.51 | 3.66 | 3.41 | 3.62 | +1.40% | 61,208 |
| Aug 21, 2026 | 3.62 | 3.65 | 3.51 | 3.57 | -1.38% | 71,448 |
| Aug 20, 2026 | 3.38 | 3.62 | 3.35 | 3.62 | +5.23% | 76,882 |
| Aug 19, 2026 | 3.35 | 3.47 | 3.30 | 3.44 | +2.38% | 100,477 |
| Aug 18, 2026 | 3.31 | 3.44 | 3.25 | 3.36 | +1.36% | 101,772 |
| Aug 17, 2026 | 3.30 | 3.38 | 3.24 | 3.31 | +1.07% | 78,434 |
| Aug 14, 2026 | 3.18 | 3.29 | 3.16 | 3.28 | +3.80% | 100,652 |
| Aug 13, 2026 | 3.20 | 3.23 | 3.13 | 3.16 | -0.32% | 72,924 |
| Aug 12, 2026 | 3.16 | 3.22 | 3.09 | 3.17 | -0.94% | 74,803 |
| Aug 11, 2026 | 3.30 | 3.30 | 3.13 | 3.20 | -0.93% | 101,382 |
| Aug 10, 2026 | 3.12 | 3.25 | 3.12 | 3.23 | +2.38% | 85,034 |
| Aug 7, 2026 | 3.13 | 3.24 | 3.11 | 3.15 | +1.45% | 101,949 |
| Aug 6, 2026 | 3.04 | 3.15 | 3.02 | 3.11 | +0.97% | 74,298 |
| Aug 5, 2026 | 3.00 | 3.09 | 2.97 | 3.08 | +3.70% | 79,115 |
| Aug 4, 2026 | 3.01 | 3.04 | 2.93 | 2.97 | +1.37% | 113,633 |
| Aug 3, 2026 | 2.94 | 3.12 | 2.91 | 2.93 | -0.34% | 157,465 |
| Jul 31, 2026 | 2.96 | 3.00 | 2.82 | 2.94 | +0.34% | 71,720 |
| Jul 30, 2026 | 2.84 | 2.98 | 2.82 | 2.93 | +0.69% | 74,268 |
| Jul 29, 2026 | 2.96 | 3.00 | 2.83 | 2.91 | -1.69% | 96,110 |
| Jul 28, 2026 | 3.00 | 3.02 | 2.85 | 2.96 | -0.84% | 66,320 |
| Jul 27, 2026 | 2.98 | 3.08 | 2.96 | 2.98 | +1.19% | 89,110 |
| Jul 24, 2026 | 3.14 | 3.17 | 2.95 | 2.95 | -6.65% | 100,780 |
| Jul 23, 2026 | 3.11 | 3.20 | 3.05 | 3.16 | +1.28% | 84,005 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | -2.80% | 106,462 |
| Jul 21, 2026 | 3.20 | 3.28 | 3.16 | 3.21 | +0.00% | 73,387 |
| Jul 20, 2026 | 3.16 | 3.21 | 3.05 | 3.21 | +1.26% | 108,831 |
| Jul 17, 2026 | 3.10 | 3.22 | 3.10 | 3.17 | +0.63% | 139,777 |
| Jul 16, 2026 | 3.19 | 3.24 | 3.10 | 3.15 | -2.48% | 114,329 |
| Jul 15, 2026 | 3.21 | 3.44 | 3.14 | 3.23 | +1.89% | 215,655 |
| Jul 14, 2026 | 3.36 | 3.42 | 3.15 | 3.17 | -4.23% | 312,137 |
| Jul 13, 2026 | 3.37 | 3.42 | 3.28 | 3.31 | -2.36% | 69,902 |
| Jul 10, 2026 | 3.40 | 3.48 | 3.29 | 3.39 | +0.59% | 143,466 |
| Jul 9, 2026 | 3.40 | 3.42 | 3.26 | 3.37 | -0.30% | 307,932 |
| Jul 8, 2026 | 3.64 | 3.65 | 3.30 | 3.38 | -8.89% | 468,031 |
| Jul 7, 2026 | 3.93 | 3.95 | 3.65 | 3.71 | -7.02% | 274,197 |
| Jul 6, 2026 | 3.94 | 4.01 | 3.75 | 3.99 | +0.50% | 314,043 |
| Jul 2, 2026 | 3.74 | 4.03 | 3.71 | 3.97 | +7.01% | 491,030 |
| Jul 1, 2026 | 3.74 | 3.92 | 3.64 | 3.71 | -1.33% | 179,247 |
| Jun 30, 2026 | 3.64 | 3.83 | 3.56 | 3.76 | +3.87% | 184,199 |
| Jun 29, 2026 | 3.38 | 3.79 | 3.38 | 3.62 | +5.85% | 414,534 |
| Jun 26, 2026 | 3.16 | 3.47 | 3.16 | 3.42 | +6.87% | 227,276 |
| Jun 25, 2026 | 3.33 | 3.50 | 3.12 | 3.20 | -1.54% | 520,364 |
| Jun 24, 2026 | 3.29 | 3.34 | 3.07 | 3.25 | -1.81% | 151,229 |
| Jun 23, 2026 | 3.18 | 3.39 | 3.13 | 3.31 | +1.85% | 98,097 |
| Jun 22, 2026 | 3.45 | 3.63 | 3.18 | 3.25 | -8.71% | 382,039 |
| Jun 18, 2026 | 3.73 | 3.79 | 3.43 | 3.56 | -3.78% | 266,500 |
| Jun 17, 2026 | 3.69 | 3.95 | 3.67 | 3.70 | -0.80% | 310,525 |
| Jun 16, 2026 | 3.68 | 3.92 | 3.63 | 3.73 | +1.63% | 198,328 |
| Jun 15, 2026 | 3.90 | 4.01 | 3.65 | 3.67 | -4.18% | 298,517 |
| Jun 12, 2026 | 3.81 | 4.17 | 3.75 | 3.83 | +0.26% | 359,792 |
| Jun 11, 2026 | 4.00 | 4.02 | 3.64 | 3.82 | -2.30% | 374,448 |
| Jun 10, 2026 | 3.74 | 4.22 | 3.68 | 3.91 | +6.54% | 581,094 |
| Jun 9, 2026 | 3.43 | 3.80 | 3.31 | 3.67 | +7.94% | 453,394 |
| Jun 8, 2026 | 3.03 | 3.79 | 3.02 | 3.40 | +16.44% | 861,082 |
| Jun 5, 2026 | 3.06 | 3.07 | 2.77 | 2.92 | -5.50% | 289,892 |
| Jun 4, 2026 | 3.01 | 3.27 | 3.01 | 3.09 | +0.98% | 135,166 |
| Jun 3, 2026 | 3.07 | 3.12 | 3.00 | 3.06 | +0.33% | 175,487 |
| Jun 2, 2026 | 3.22 | 3.29 | 3.00 | 3.05 | -6.15% | 232,146 |
| Jun 1, 2026 | 3.33 | 3.35 | 3.16 | 3.25 | -2.99% | 211,340 |
| May 29, 2026 | 3.46 | 3.54 | 3.35 | 3.35 | -5.63% | 170,880 |
| May 28, 2026 | 3.20 | 3.59 | 3.15 | 3.55 | +9.23% | 232,915 |
| May 27, 2026 | 3.31 | 3.36 | 3.06 | 3.25 | -3.27% | 255,806 |
| May 26, 2026 | 3.50 | 3.52 | 3.32 | 3.36 | -4.55% | 297,393 |
| May 22, 2026 | 3.64 | 3.71 | 3.51 | 3.52 | -3.30% | 127,325 |
| May 21, 2026 | 3.68 | 3.74 | 3.60 | 3.64 | -1.89% | 120,578 |
| May 20, 2026 | 3.71 | 3.79 | 3.52 | 3.71 | +0.27% | 150,891 |
| May 19, 2026 | 3.79 | 3.92 | 3.69 | 3.70 | -2.37% | 121,834 |
| May 18, 2026 | 3.97 | 4.00 | 3.65 | 3.79 | -4.29% | 291,847 |
| May 15, 2026 | 3.85 | 4.04 | 3.83 | 3.96 | +2.06% | 308,773 |
| May 14, 2026 | 3.85 | 4.09 | 3.75 | 3.88 | +0.78% | 288,266 |
| May 13, 2026 | 3.78 | 3.98 | 3.67 | 3.85 | -1.28% | 224,519 |
| May 12, 2026 | 4.36 | 4.39 | 3.83 | 3.90 | -13.91% | 410,971 |
| May 11, 2026 | 4.40 | 4.67 | 4.22 | 4.53 | -1.09% | 330,448 |
| May 8, 2026 | 4.78 | 4.97 | 4.55 | 4.58 | -4.58% | 336,765 |
| May 7, 2026 | 4.88 | 5.00 | 4.56 | 4.80 | -2.24% | 310,299 |
| May 6, 2026 | 4.69 | 4.98 | 4.64 | 4.91 | +3.37% | 232,724 |
| May 5, 2026 | 4.59 | 4.80 | 4.59 | 4.75 | +2.81% | 257,773 |
| May 4, 2026 | 4.56 | 4.70 | 4.43 | 4.62 | +1.54% | 296,566 |
| May 1, 2026 | 4.39 | 4.74 | 4.39 | 4.55 | +3.64% | 364,112 |
| Apr 30, 2026 | 3.91 | 4.47 | 3.88 | 4.39 | +11.99% | 601,456 |
| Apr 29, 2026 | 4.13 | 4.15 | 3.86 | 3.92 | -3.92% | 379,706 |
| Apr 28, 2026 | 3.96 | 4.16 | 3.93 | 4.08 | +0.25% | 289,787 |
| Apr 27, 2026 | 4.05 | 4.24 | 4.01 | 4.07 | +0.99% | 355,920 |
| Apr 24, 2026 | 3.80 | 4.06 | 3.63 | 4.03 | +6.33% | 504,329 |
| Apr 23, 2026 | 4.15 | 4.25 | 3.75 | 3.79 | -7.33% | 492,800 |
| Apr 22, 2026 | 3.78 | 4.19 | 3.73 | 4.09 | +8.49% | 699,087 |
| Apr 21, 2026 | 3.81 | 3.94 | 3.64 | 3.77 | -1.82% | 614,280 |
| Apr 20, 2026 | 3.75 | 3.90 | 3.56 | 3.84 | +5.21% | 934,163 |
| Apr 17, 2026 | 3.75 | 3.81 | 3.58 | 3.65 | +1.11% | 504,367 |
| Apr 16, 2026 | 3.65 | 3.70 | 3.41 | 3.61 | -0.55% | 501,711 |
| Apr 15, 2026 | 3.49 | 3.71 | 3.38 | 3.63 | +2.54% | 413,582 |
| Apr 14, 2026 | 3.56 | 3.73 | 3.41 | 3.54 | -0.28% | 499,374 |
| Apr 13, 2026 | 3.11 | 3.57 | 3.08 | 3.55 | +13.78% | 427,365 |
| Apr 10, 2026 | 2.92 | 3.25 | 2.89 | 3.12 | +8.33% | 628,115 |
| Apr 9, 2026 | 2.70 | 2.99 | 2.70 | 2.88 | +5.88% | 516,551 |
| Apr 8, 2026 | 2.79 | 2.87 | 2.68 | 2.72 | +0.37% | 323,470 |
| Apr 7, 2026 | 2.58 | 2.79 | 2.49 | 2.71 | +5.86% | 460,267 |
| Apr 6, 2026 | 2.90 | 2.95 | 2.55 | 2.56 | -11.72% | 703,798 |
| Apr 2, 2026 | 2.86 | 3.02 | 2.79 | 2.90 | -2.03% | 397,080 |
| Apr 1, 2026 | 3.07 | 3.14 | 2.94 | 2.96 | -1.33% | 383,068 |
| Mar 31, 2026 | 3.04 | 3.11 | 2.90 | 3.00 | -1.32% | 473,978 |
| Mar 30, 2026 | 3.21 | 3.33 | 2.97 | 3.04 | -6.17% | 548,088 |
| Mar 27, 2026 | 3.48 | 3.68 | 3.21 | 3.24 | -4.99% | 690,547 |
| Mar 26, 2026 | 3.10 | 3.60 | 3.05 | 3.41 | +5.90% | 606,672 |
| Mar 25, 2026 | 2.80 | 3.45 | 2.80 | 3.22 | +15.83% | 1,018,829 |
| Mar 24, 2026 | 2.99 | 3.02 | 2.78 | 2.78 | -9.45% | 445,527 |
| Mar 23, 2026 | 2.99 | 3.15 | 2.93 | 3.07 | +2.68% | 409,023 |
| Mar 20, 2026 | 3.05 | 3.06 | 2.85 | 2.99 | -3.55% | 429,218 |
| Mar 19, 2026 | 3.03 | 3.14 | 2.92 | 3.10 | +0.32% | 367,543 |
| Mar 18, 2026 | 3.30 | 3.30 | 2.97 | 3.09 | -6.65% | 647,655 |
| Mar 17, 2026 | 3.30 | 3.39 | 3.21 | 3.31 | +0.00% | 404,949 |
| Mar 16, 2026 | 3.38 | 3.40 | 3.07 | 3.31 | +1.85% | 631,881 |
| Mar 13, 2026 | 3.15 | 3.40 | 2.85 | 3.25 | +5.52% | 1,215,326 |
| Mar 12, 2026 | 4.00 | 4.36 | 3.03 | 3.08 | -48.41% | 4,515,701 |
| Mar 11, 2026 | 5.08 | 6.46 | 5.08 | 5.97 | +19.16% | 898,422 |
| Mar 10, 2026 | 4.21 | 5.45 | 4.21 | 5.01 | +18.44% | 902,750 |
| Mar 9, 2026 | 3.84 | 4.30 | 3.78 | 4.23 | +8.46% | 220,222 |
| Mar 6, 2026 | 3.90 | 3.98 | 3.80 | 3.90 | -2.50% | 236,843 |
| Mar 5, 2026 | 4.00 | 4.47 | 3.93 | 4.00 | +1.01% | 404,677 |
| Mar 4, 2026 | 3.82 | 4.12 | 3.69 | 3.96 | +4.21% | 347,554 |
| Mar 3, 2026 | 3.72 | 4.32 | 3.72 | 3.80 | -0.52% | 418,169 |
| Mar 2, 2026 | 3.96 | 4.19 | 3.65 | 3.82 | -9.91% | 616,783 |
| Feb 27, 2026 | 4.93 | 5.17 | 4.11 | 4.24 | -15.37% | 664,087 |
| Feb 26, 2026 | 4.69 | 5.18 | 4.65 | 5.01 | +5.30% | 579,250 |
| Feb 25, 2026 | 5.24 | 5.86 | 4.68 | 4.76 | -42.12% | 2,369,130 |
| Feb 24, 2026 | 8.18 | 8.36 | 8.05 | 8.22 | -0.07% | 92,031 |
| Feb 23, 2026 | 8.43 | 8.43 | 8.00 | 8.23 | -2.04% | 97,861 |
| Feb 20, 2026 | 8.65 | 9.33 | 8.40 | 8.40 | -0.57% | 207,641 |
| Feb 19, 2026 | 7.92 | 8.94 | 7.90 | 8.45 | +8.27% | 178,529 |
| Feb 18, 2026 | 7.65 | 8.16 | 7.65 | 7.80 | -0.57% | 82,633 |
| Feb 17, 2026 | 7.80 | 8.18 | 7.75 | 7.84 | -2.82% | 85,391 |
| Feb 13, 2026 | 8.24 | 8.29 | 7.65 | 8.07 | +0.04% | 150,784 |
| Feb 12, 2026 | 8.41 | 8.58 | 7.80 | 8.07 | -3.55% | 143,679 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.32 | 8.37 | -1.10% | 88,429 |
| Feb 10, 2026 | 8.40 | 8.88 | 8.40 | 8.46 | +1.48% | 95,988 |
| Feb 9, 2026 | 8.72 | 8.88 | 8.29 | 8.34 | -3.51% | 122,156 |
| Feb 6, 2026 | 7.85 | 9.00 | 7.67 | 8.64 | +15.20% | 286,916 |
| Feb 5, 2026 | 8.51 | 8.65 | 7.50 | 7.50 | -12.28% | 325,161 |
| Feb 4, 2026 | 8.40 | 8.68 | 8.25 | 8.55 | +1.35% | 150,112 |
| Feb 3, 2026 | 8.40 | 8.77 | 7.80 | 8.44 | -4.87% | 246,553 |
| Feb 2, 2026 | 9.30 | 9.30 | 8.35 | 8.87 | -4.52% | 410,627 |
| Jan 30, 2026 | 9.30 | 9.70 | 9.15 | 9.29 | -0.61% | 186,504 |
| Jan 29, 2026 | 9.45 | 10.31 | 9.30 | 9.35 | -0.57% | 283,964 |
| Jan 28, 2026 | 9.33 | 9.57 | 8.88 | 9.40 | -0.19% | 259,713 |
| Jan 27, 2026 | 9.86 | 9.98 | 9.13 | 9.42 | -5.45% | 302,171 |
| Jan 26, 2026 | 10.21 | 10.28 | 9.71 | 9.96 | -3.52% | 316,111 |
| Jan 23, 2026 | 10.73 | 10.73 | 10.24 | 10.32 | -3.99% | 194,144 |
| Jan 22, 2026 | 10.90 | 11.09 | 10.70 | 10.75 | +0.53% | 157,895 |
| Jan 21, 2026 | 10.59 | 10.97 | 10.20 | 10.70 | -0.14% | 208,519 |
| Jan 20, 2026 | 11.10 | 11.17 | 10.56 | 10.71 | -5.31% | 338,371 |
| Jan 16, 2026 | 11.53 | 11.61 | 11.22 | 11.31 | -1.31% | 260,939 |
| Jan 15, 2026 | 12.48 | 12.60 | 11.36 | 11.46 | -1.72% | 653,427 |
| Jan 14, 2026 | 11.49 | 11.77 | 11.31 | 11.66 | +2.07% | 268,687 |
| Jan 13, 2026 | 11.76 | 11.76 | 11.30 | 11.42 | -2.53% | 178,811 |
| Jan 12, 2026 | 11.99 | 12.09 | 11.34 | 11.72 | -1.34% | 184,030 |
| Jan 9, 2026 | 12.03 | 12.29 | 11.80 | 11.88 | -0.50% | 165,425 |
| Jan 8, 2026 | 11.57 | 12.06 | 11.49 | 11.94 | +2.31% | 144,163 |
| Jan 7, 2026 | 12.17 | 12.17 | 11.55 | 11.67 | -4.09% | 167,025 |
| Jan 6, 2026 | 12.04 | 12.64 | 11.99 | 12.17 | +2.40% | 196,645 |
| Jan 5, 2026 | 11.84 | 12.24 | 11.74 | 11.88 | +1.56% | 216,350 |
| Jan 2, 2026 | 10.83 | 11.70 | 10.80 | 11.70 | +8.94% | 215,741 |
| Dec 31, 2025 | 10.73 | 10.90 | 10.40 | 10.74 | -0.58% | 279,101 |
| Dec 30, 2025 | 11.20 | 11.43 | 10.77 | 10.80 | -2.68% | 238,172 |
| Dec 29, 2025 | 11.56 | 11.94 | 10.91 | 11.10 | -7.22% | 406,413 |
| Dec 26, 2025 | 12.37 | 12.38 | 11.87 | 11.96 | -2.87% | 251,940 |
| Dec 24, 2025 | 12.30 | 12.51 | 12.21 | 12.32 | +1.73% | 91,991 |
| Dec 23, 2025 | 13.59 | 13.59 | 12.10 | 12.11 | -8.83% | 400,108 |
| Dec 22, 2025 | 13.35 | 14.01 | 13.24 | 13.28 | +1.10% | 353,016 |
| Dec 19, 2025 | 12.30 | 14.07 | 12.19 | 13.14 | +10.27% | 1,170,834 |
| Dec 18, 2025 | 12.30 | 12.96 | 11.85 | 11.91 | -3.45% | 445,536 |
| Dec 17, 2025 | 12.60 | 13.05 | 12.00 | 12.34 | -1.67% | 353,858 |
| Dec 16, 2025 | 11.11 | 12.69 | 11.10 | 12.55 | +8.56% | 444,321 |
| Dec 15, 2025 | 12.88 | 12.90 | 11.46 | 11.56 | -8.91% | 442,244 |
| Dec 12, 2025 | 12.49 | 13.48 | 12.49 | 12.69 | +3.73% | 566,106 |
| Dec 11, 2025 | 12.30 | 12.79 | 12.13 | 12.23 | -1.14% | 212,769 |
| Dec 10, 2025 | 12.09 | 12.54 | 11.40 | 12.38 | -1.17% | 580,022 |
| Dec 9, 2025 | 13.07 | 13.30 | 12.24 | 12.52 | -3.63% | 481,269 |
| Dec 8, 2025 | 13.65 | 14.27 | 12.75 | 12.99 | -5.15% | 496,308 |
| Dec 5, 2025 | 14.40 | 14.55 | 12.93 | 13.70 | -4.64% | 782,780 |
| Dec 4, 2025 | 13.44 | 14.91 | 13.42 | 14.36 | +7.14% | 2,142,101 |
| Dec 3, 2025 | 14.66 | 14.70 | 12.14 | 13.41 | +12.68% | 7,363,676 |
| Dec 2, 2025 | 11.05 | 12.27 | 10.74 | 11.90 | +12.13% | 842,014 |
| Dec 1, 2025 | 10.80 | 11.10 | 10.39 | 10.61 | -1.80% | 252,854 |
| Nov 28, 2025 | 10.75 | 11.25 | 10.65 | 10.81 | +0.87% | 206,810 |
| Nov 26, 2025 | 9.99 | 10.95 | 9.94 | 10.71 | +7.11% | 367,731 |
| Nov 25, 2025 | 10.11 | 10.12 | 9.72 | 10.00 | -0.80% | 225,525 |
| Nov 24, 2025 | 9.48 | 10.27 | 9.34 | 10.08 | +6.87% | 369,708 |
| Nov 21, 2025 | 9.90 | 9.90 | 9.01 | 9.44 | -5.24% | 434,900 |
| Nov 20, 2025 | 10.13 | 10.34 | 9.96 | 9.96 | -0.30% | 254,455 |
| Nov 19, 2025 | 10.47 | 10.49 | 9.90 | 9.99 | -4.83% | 259,874 |
| Nov 18, 2025 | 10.23 | 10.49 | 9.99 | 10.49 | +3.09% | 271,481 |
| Nov 17, 2025 | 10.50 | 10.85 | 10.08 | 10.18 | -3.72% | 374,057 |
| Nov 14, 2025 | 10.35 | 11.10 | 10.28 | 10.57 | -1.32% | 369,425 |
| Nov 13, 2025 | 11.26 | 11.37 | 10.50 | 10.71 | -4.16% | 334,294 |
| Nov 12, 2025 | 10.76 | 11.23 | 10.59 | 11.18 | +3.50% | 282,373 |
| Nov 11, 2025 | 10.79 | 10.84 | 10.50 | 10.80 | -0.61% | 194,618 |
| Nov 10, 2025 | 10.62 | 11.07 | 10.54 | 10.87 | +3.96% | 321,082 |
Daily open, high, low, close and volume for Incannex Healthcare Limited Common Stock (IXHL). Showing 250 trading days. Unadjusted prices.