Incannex Healthcare Ltd ADR (IXHL) Historical Stock Data

0.46 ↓0.02 (-4.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, IXHL is up 0.60% a day on average. There have been 14 days where Incannex Healthcare Ltd ADR closed green and 16 days where IXHL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.48	0.46	↓$0.02 (-4.88%)	0.43	0.49	22.85M
2025-12-04	0.45	0.48	↑$0.03 (6.40%)	0.45	0.50	62.73M
2025-12-03	0.49	0.45	↓$0.04 (-8.52%)	0.40	0.49	219.04M
2025-12-02	0.36	0.40	↑$0.03 (8.90%)	0.36	0.41	23.57M
2025-12-01	0.36	0.35	↓$0.01 (-1.75%)	0.35	0.37	7.23M
2025-11-28	0.36	0.36	↓$0.00 (-0.08%)	0.36	0.37	4.40M
2025-11-26	0.33	0.36	↑$0.02 (7.27%)	0.33	0.37	10.78M
2025-11-25	0.34	0.33	↓$0.00 (-1.07%)	0.32	0.34	6.71M
2025-11-24	0.32	0.34	↑$0.02 (6.33%)	0.31	0.34	10.78M
2025-11-21	0.33	0.31	↓$0.02 (-4.70%)	0.30	0.33	12.80M
2025-11-20	0.34	0.33	↓$0.01 (-1.66%)	0.33	0.34	7.14M
2025-11-19	0.35	0.33	↓$0.02 (-4.59%)	0.33	0.35	6.77M
2025-11-18	0.34	0.35	↑$0.01 (2.58%)	0.33	0.35	7.83M
2025-11-17	0.35	0.34	↓$0.01 (-2.92%)	0.34	0.36	10.51M
2025-11-14	0.35	0.35	↑$0.01 (2.14%)	0.34	0.37	10.77M
2025-11-13	0.38	0.36	↓$0.02 (-4.85%)	0.35	0.38	9.69M
2025-11-12	0.36	0.37	↑$0.01 (3.88%)	0.35	0.37	7.51M
2025-11-11	0.36	0.36	↑$0.00 (0.14%)	0.35	0.36	5.25M
2025-11-10	0.35	0.36	↑$0.01 (2.40%)	0.35	0.37	9.06M
2025-11-07	0.35	0.35	↓$0.00 (-0.91%)	0.34	0.35	9.16M
2025-11-06	0.37	0.36	↓$0.00 (-1.22%)	0.36	0.38	10.95M
2025-11-05	0.34	0.38	↑$0.04 (11.02%)	0.34	0.38	15.84M
2025-11-04	0.34	0.34	↓$0.01 (-1.48%)	0.34	0.35	13.48M
2025-11-03	0.38	0.35	↓$0.02 (-5.98%)	0.35	0.38	20.83M
2025-10-31	0.37	0.38	↑$0.00 (1.05%)	0.36	0.40	27.30M
2025-10-30	0.38	0.40	↑$0.03 (7.43%)	0.35	0.41	113.07M
2025-10-29	0.35	0.34	↓$0.01 (-2.42%)	0.34	0.36	12.49M
2025-10-28	0.35	0.36	↑$0.01 (3.29%)	0.34	0.38	18.03M
2025-10-27	0.35	0.35	↓$0.00 (-0.54%)	0.34	0.36	12.43M
2025-10-24	0.34	0.35	↑$0.01 (2.76%)	0.34	0.36	17.04M