Yahoo

Mail

Singapore markets open in 4 hours 36 minutes

Straits Times Index
3,187.66
+32.97(+1.05%)
S&P 500
5,011.12
-11.09(-0.22%)
Dow
37,775.38
+22.07(+0.06%)
Nasdaq
15,601.50
-81.87(-0.52%)
Bitcoin USD
63,418.47
+2,173.35(+3.55%)
CMC Crypto 200
885.54
0.00(0.00%)

Inpex Corporation (IPXHY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

15.20

-0.29

(-1.87%)

At close: 03:56PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	15.23	15.31	15.16	15.20	15.20	32,995
17 Apr 2024	15.97	15.97	15.37	15.49	15.49	35,000
16 Apr 2024	15.92	16.08	15.92	16.08	16.08	64,500
15 Apr 2024	17.42	17.42	16.54	16.59	16.59	61,400
12 Apr 2024	16.88	17.33	16.74	16.74	16.74	70,700
11 Apr 2024	17.17	17.17	16.48	16.92	16.92	61,100
10 Apr 2024	16.04	16.16	15.92	16.14	16.14	29,400
09 Apr 2024	16.19	16.21	15.66	16.02	16.02	18,100
08 Apr 2024	16.32	16.32	16.14	16.28	16.28	21,400
05 Apr 2024	16.23	16.42	16.22	16.42	16.42	26,200
04 Apr 2024	16.32	16.35	16.15	16.20	16.20	79,800
03 Apr 2024	15.84	16.05	15.84	15.97	15.97	95,400
02 Apr 2024	15.26	15.38	15.26	15.36	15.36	23,100
01 Apr 2024	14.97	15.08	14.94	15.04	15.04	40,000
28 Mar 2024	15.29	15.34	15.18	15.18	15.18	149,300
27 Mar 2024	14.42	15.05	14.42	14.92	14.92	357,400
26 Mar 2024	14.97	15.00	14.89	14.91	14.91	104,800
25 Mar 2024	15.00	15.16	15.00	15.07	15.07	100,800
22 Mar 2024	15.11	15.11	14.79	15.02	15.02	61,500
21 Mar 2024	15.17	15.31	15.07	15.15	15.15	63,200
20 Mar 2024	15.12	15.13	14.93	15.13	15.13	29,500
19 Mar 2024	15.11	15.25	15.06	15.25	15.25	32,600
18 Mar 2024	14.72	14.91	14.71	14.87	14.87	37,000
15 Mar 2024	14.75	14.82	14.73	14.75	14.75	39,900
14 Mar 2024	14.17	14.36	14.17	14.30	14.30	29,800
13 Mar 2024	13.89	14.03	13.89	13.97	13.97	48,600
12 Mar 2024	13.93	14.03	13.82	13.97	13.97	64,000
11 Mar 2024	13.51	13.95	13.51	13.90	13.90	92,300
08 Mar 2024	14.53	14.63	14.35	14.44	14.44	48,500
07 Mar 2024	14.45	14.57	14.44	14.49	14.49	29,500
06 Mar 2024	14.45	14.59	14.35	14.41	14.41	64,000
05 Mar 2024	14.00	14.09	13.92	13.95	13.95	32,500
04 Mar 2024	13.85	13.85	13.66	13.69	13.69	47,800
01 Mar 2024	13.76	13.96	13.75	13.89	13.89	54,200
29 Feb 2024	13.38	13.44	13.29	13.29	13.29	74,100
28 Feb 2024	13.26	13.30	13.16	13.16	13.16	35,300
27 Feb 2024	13.21	13.31	13.21	13.27	13.27	51,100
26 Feb 2024	13.15	13.35	13.15	13.25	13.25	62,100
23 Feb 2024	13.33	13.35	13.22	13.22	13.22	57,600
22 Feb 2024	13.38	13.45	13.35	13.41	13.41	28,200
21 Feb 2024	13.22	13.24	13.15	13.24	13.24	258,400
20 Feb 2024	13.96	13.96	12.94	13.39	13.39	177,800
16 Feb 2024	13.15	13.34	13.15	13.17	13.17	40,700
15 Feb 2024	12.94	13.15	12.94	13.11	13.11	78,000
14 Feb 2024	13.18	13.24	13.06	13.13	13.13	55,800
13 Feb 2024	13.24	13.38	13.21	13.28	13.28	71,800
12 Feb 2024	13.68	13.76	13.48	13.57	13.57	52,400
09 Feb 2024	13.32	13.59	13.32	13.57	13.57	38,900
08 Feb 2024	13.45	13.64	13.45	13.61	13.61	57,900
07 Feb 2024	14.22	14.22	13.64	13.75	13.75	33,800
06 Feb 2024	13.31	13.38	13.29	13.35	13.35	54,400
05 Feb 2024	13.47	13.64	13.41	13.58	13.58	112,900
02 Feb 2024	13.52	13.61	13.40	13.60	13.60	134,100
01 Feb 2024	13.92	13.95	13.48	13.59	13.59	294,900
31 Jan 2024	13.84	13.88	13.54	13.55	13.55	85,700
30 Jan 2024	13.88	13.96	13.77	13.96	13.96	31,200
29 Jan 2024	13.85	13.89	13.74	13.89	13.89	38,800
26 Jan 2024	13.55	13.60	13.36	13.60	13.60	42,300
25 Jan 2024	13.44	13.68	13.41	13.68	13.68	61,800
24 Jan 2024	13.59	13.68	13.52	13.57	13.57	57,900
23 Jan 2024	13.20	13.42	13.20	13.38	13.38	41,700
22 Jan 2024	13.57	13.76	13.57	13.67	13.67	114,200
19 Jan 2024	13.47	13.50	13.42	13.47	13.47	60,300
18 Jan 2024	13.44	13.62	13.43	13.58	13.58	96,200
17 Jan 2024	13.49	13.56	13.37	13.41	13.41	61,200
16 Jan 2024	14.02	14.06	13.88	13.94	13.94	49,700
12 Jan 2024	13.78	14.02	13.73	13.78	13.78	55,100
11 Jan 2024	13.82	13.82	13.37	13.60	13.60	49,800
10 Jan 2024	13.58	13.88	13.33	13.35	13.35	79,100
09 Jan 2024	13.59	13.73	13.55	13.60	13.60	46,600
08 Jan 2024	13.69	13.69	13.44	13.67	13.67	63,800
05 Jan 2024	14.19	14.19	13.67	13.77	13.77	35,200
04 Jan 2024	13.62	13.70	13.50	13.57	13.57	112,200
03 Jan 2024	13.14	13.47	13.13	13.47	13.47	139,000
02 Jan 2024	13.38	13.38	13.10	13.29	13.29	31,300
29 Dec 2023	13.45	13.45	13.35	13.36	13.36	34,900
28 Dec 2023	13.48	13.59	13.31	13.31	13.31	42,100
27 Dec 2023	14.27	14.27	13.62	13.66	13.66	29,300
26 Dec 2023	13.77	13.96	13.76	13.92	13.92	46,100
22 Dec 2023	13.62	13.65	13.47	13.49	13.49	21,500
21 Dec 2023	13.45	13.54	13.38	13.54	13.54	82,300
20 Dec 2023	13.04	13.62	13.04	13.35	13.35	80,100
19 Dec 2023	13.38	13.48	13.31	13.43	13.43	142,300
18 Dec 2023	13.45	13.60	13.34	13.36	13.36	125,100
15 Dec 2023	13.31	13.41	13.10	13.10	13.10	63,500
14 Dec 2023	13.15	13.33	13.06	13.27	13.27	65,200
13 Dec 2023	12.95	13.28	12.92	13.28	13.28	69,400
12 Dec 2023	12.87	13.07	12.83	12.94	12.94	90,700
11 Dec 2023	12.78	13.28	12.78	13.23	13.23	103,600
08 Dec 2023	13.23	13.38	13.22	13.36	13.36	44,900
07 Dec 2023	13.38	13.60	13.37	13.60	13.60	111,900
06 Dec 2023	13.59	13.62	13.20	13.26	13.26	68,900
05 Dec 2023	13.75	13.81	13.55	13.55	13.55	78,700
04 Dec 2023	13.79	13.88	13.67	13.67	13.67	62,700
01 Dec 2023	14.01	14.23	13.97	14.05	14.05	54,300
30 Nov 2023	14.21	14.27	13.72	13.72	13.72	61,200
29 Nov 2023	14.08	14.18	13.94	14.14	14.14	23,900
28 Nov 2023	14.14	14.35	14.11	14.29	14.29	46,800
27 Nov 2023	14.02	14.10	13.98	14.02	14.02	33,700
24 Nov 2023	14.04	14.15	14.02	14.08	14.08	26,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,187.66+32.97(+1.05%)

S&P 5005,011.12-11.09(-0.22%)

Dow37,775.38+22.07(+0.06%)

Nasdaq15,601.50-81.87(-0.52%)

Bitcoin USD63,418.47+2,173.35(+3.55%)

CMC Crypto 200885.540.00(0.00%)

Inpex Corporation (IPXHY)

Straits Times Index
3,187.66
+32.97(+1.05%)

S&P 500
5,011.12
-11.09(-0.22%)

Dow
37,775.38
+22.07(+0.06%)

Nasdaq
15,601.50
-81.87(-0.52%)

Bitcoin USD
63,418.47
+2,173.35(+3.55%)

CMC Crypto 200
885.54
0.00(0.00%)