Yahoo

Mail

Singapore markets open in 5 hours 15 minutes

Straits Times Index
3,293.13
+20.41(+0.62%)
S&P 500
5,071.86
+1.31(+0.03%)
Dow
38,487.30
-16.39(-0.04%)
Nasdaq
15,711.79
+15.15(+0.10%)
Bitcoin USD
64,361.82
-2,194.24(-3.30%)
CMC Crypto 200
1,390.27
-33.83(-2.38%)

Inpex Corporation (IPXHF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.74

0.00

(0.00%)

As of 02:03PM EDT. Market open.

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	15.74	15.74	15.74	15.74	15.74	10
22 Apr 2024	15.17	15.17	15.17	15.17	15.17	100
19 Apr 2024	15.54	15.54	15.54	15.54	15.54	1,600
18 Apr 2024	17.00	17.00	17.00	17.00	17.00	-
17 Apr 2024	17.00	17.00	17.00	17.00	17.00	-
16 Apr 2024	17.00	17.00	17.00	17.00	17.00	-
15 Apr 2024	17.00	17.00	17.00	17.00	17.00	-
12 Apr 2024	17.00	17.00	17.00	17.00	17.00	100
11 Apr 2024	16.15	16.15	16.15	16.15	16.15	-
10 Apr 2024	16.15	16.15	16.15	16.15	16.15	-
09 Apr 2024	16.58	16.58	16.15	16.15	16.15	900
08 Apr 2024	14.72	14.72	14.72	14.72	14.72	-
05 Apr 2024	14.72	14.72	14.72	14.72	14.72	-
04 Apr 2024	14.72	14.72	14.72	14.72	14.72	-
03 Apr 2024	14.72	14.72	14.72	14.72	14.72	-
02 Apr 2024	14.72	14.72	14.72	14.72	14.72	-
01 Apr 2024	14.72	14.72	14.72	14.72	14.72	-
28 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
27 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
26 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
25 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
22 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
21 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
20 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
19 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
18 Mar 2024	14.72	14.72	14.72	14.72	14.72	-
15 Mar 2024	14.72	14.72	14.72	14.72	14.72	100
14 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
13 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
12 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
11 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
08 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
07 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
06 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
05 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
04 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
01 Mar 2024	12.77	12.77	12.77	12.77	12.77	-
29 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
28 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
27 Feb 2024	12.77	12.77	12.77	12.77	12.77	-
26 Feb 2024	12.77	12.77	12.77	12.77	12.77	100
23 Feb 2024	13.47	13.47	13.47	13.47	13.47	-
22 Feb 2024	13.47	13.47	13.47	13.47	13.47	-
21 Feb 2024	13.47	13.47	13.47	13.47	13.47	-
20 Feb 2024	13.47	13.47	13.47	13.47	13.47	800
16 Feb 2024	13.37	13.37	13.37	13.37	13.37	-
15 Feb 2024	13.37	13.37	13.37	13.37	13.37	-
14 Feb 2024	13.37	13.37	13.37	13.37	13.37	-
13 Feb 2024	13.37	13.37	13.37	13.37	13.37	500
12 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
09 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
08 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
07 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
06 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
05 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
02 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
01 Feb 2024	14.11	14.11	14.11	14.11	14.11	-
31 Jan 2024	14.11	14.11	14.11	14.11	14.11	100
30 Jan 2024	13.82	13.82	13.82	13.82	13.82	100
29 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
26 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
25 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
24 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
23 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
22 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
19 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
18 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
17 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
16 Jan 2024	14.06	14.06	14.06	14.06	14.06	-
12 Jan 2024	14.06	14.06	14.06	14.06	14.06	6,500
11 Jan 2024	13.22	13.22	13.22	13.22	13.22	100
10 Jan 2024	13.38	13.38	13.38	13.38	13.38	-
09 Jan 2024	13.38	13.38	13.38	13.38	13.38	-
08 Jan 2024	13.38	13.38	13.38	13.38	13.38	-
05 Jan 2024	13.38	13.38	13.38	13.38	13.38	-
04 Jan 2024	13.38	13.38	13.38	13.38	13.38	-
03 Jan 2024	13.38	13.38	13.38	13.38	13.38	-
02 Jan 2024	13.38	13.38	13.38	13.38	13.38	100
29 Dec 2023	13.30	13.30	13.30	13.30	13.30	-
28 Dec 2023	13.30	13.30	13.30	13.30	13.30	-
28 Dec 2023	0.261 Dividend
27 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
26 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
22 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
21 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
20 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
19 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
18 Dec 2023	13.30	13.30	13.30	13.30	13.04	-
15 Dec 2023	13.30	13.30	13.30	13.30	13.04	100
14 Dec 2023	13.38	13.38	13.38	13.38	13.12	-
13 Dec 2023	13.38	13.38	13.38	13.38	13.12	-
12 Dec 2023	13.38	13.38	13.38	13.38	13.12	-
11 Dec 2023	13.38	13.38	13.38	13.38	13.12	-
08 Dec 2023	13.38	13.38	13.38	13.38	13.12	-
07 Dec 2023	13.38	13.38	13.38	13.38	13.12	12,000
06 Dec 2023	13.73	13.73	13.38	13.38	13.12	800
05 Dec 2023	13.78	13.78	13.78	13.78	13.51	-
04 Dec 2023	13.78	13.78	13.78	13.78	13.51	200
01 Dec 2023	13.57	13.57	13.57	13.57	13.30	-
30 Nov 2023	13.57	13.57	13.57	13.57	13.30	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,293.13+20.41(+0.62%)

S&P 5005,071.86+1.31(+0.03%)

Dow38,487.30-16.39(-0.04%)

Nasdaq15,711.79+15.15(+0.10%)

Bitcoin USD64,361.82-2,194.24(-3.30%)

CMC Crypto 2001,390.27-33.83(-2.38%)

Inpex Corporation (IPXHF)

Straits Times Index
3,293.13
+20.41(+0.62%)

S&P 500
5,071.86
+1.31(+0.03%)

Dow
38,487.30
-16.39(-0.04%)

Nasdaq
15,711.79
+15.15(+0.10%)

Bitcoin USD
64,361.82
-2,194.24(-3.30%)

CMC Crypto 200
1,390.27
-33.83(-2.38%)