Incannex Healthcare Limited (IXHL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IXHL Historical Return
If you invested $1000 in Incannex Healthcare Limited (IXHL) since IPO date, it would be worth $7.06 as of September 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $92.38, while $1000 invested 1 year ago would be worth $202.31. This corresponds to total returns of -99.29%, -90.76%, -79.77%, respectively, with annualized returns of -66.09%, -54.76%, -79.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IXHL Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 28, 2026 | 3.28 | 3.15 | 3.15 | 3.28 | 3.13 | 130,113 |
| September 25, 2026 | 3.38 | 3.32 | 3.32 | 3.38 | 3.26 | 144,742 |
| September 24, 2026 | 3.47 | 3.4 | 3.4 | 3.47 | 3.37 | 60,027 |
| September 23, 2026 | 3.38 | 3.45 | 3.45 | 3.54 | 3.37 | 73,459 |
| September 22, 2026 | 3.47 | 3.4 | 3.4 | 3.51 | 3.37 | 62,880 |
| September 21, 2026 | 3.55 | 3.49 | 3.49 | 3.72 | 3.48 | 89,732 |
| September 18, 2026 | 3.58 | 3.64 | 3.64 | 3.72 | 3.42 | 92,151 |
| September 17, 2026 | 3.79 | 3.59 | 3.59 | 3.79 | 3.42 | 183,902 |
| September 16, 2026 | 3.45 | 3.8 | 3.8 | 3.84 | 3.45 | 381,681 |
| September 15, 2026 | 3.29 | 3.45 | 3.45 | 3.52 | 3.29 | 128,318 |
| September 11, 2026 | 3.25 | 3.26 | 3.26 | 3.33 | 3.2 | 58,143 |
| September 10, 2026 | 3.26 | 3.25 | 3.25 | 3.29 | 3.17 | 50,753 |
| September 09, 2026 | 3.33 | 3.23 | 3.23 | 3.4 | 3.22 | 36,821 |
| September 08, 2026 | 3.3 | 3.37 | 3.37 | 3.44 | 3.26 | 48,111 |
| September 04, 2026 | 3.22 | 3.25 | 3.25 | 3.31 | 3.22 | 45,616 |
| September 03, 2026 | 3.27 | 3.25 | 3.25 | 3.29 | 3.13 | 0 |
| September 02, 2026 | 3.2 | 3.27 | 3.27 | 3.33 | 3.19 | 34,096 |
| September 01, 2026 | 3.35 | 3.18 | 3.18 | 3.4 | 3.17 | 156,984 |
| August 31, 2026 | 3.58 | 3.35 | 3.35 | 3.62 | 3.35 | 79,545 |
| August 28, 2026 | 3.7 | 3.64 | 3.64 | 3.79 | 3.58 | 42,733 |
| August 27, 2026 | 3.74 | 3.69 | 3.69 | 3.76 | 3.65 | 60,566 |
| August 26, 2026 | 3.71 | 3.7 | 3.7 | 3.85 | 3.69 | 87,778 |
| August 25, 2026 | 3.61 | 3.75 | 3.75 | 3.92 | 3.61 | 0 |
| August 24, 2026 | 3.51 | 3.62 | 3.62 | 3.66 | 3.41 | 60,752 |
| August 21, 2026 | 3.62 | 3.57 | 3.57 | 3.65 | 3.51 | 70,204 |
| August 20, 2026 | 3.38 | 3.62 | 3.62 | 3.62 | 3.35 | 75,793 |
| August 19, 2026 | 3.35 | 3.44 | 3.44 | 3.47 | 3.35 | 0 |
| August 18, 2026 | 3.31 | 3.36 | 3.36 | 3.44 | 3.25 | 0 |
| August 17, 2026 | 3.3 | 3.32 | 3.32 | 3.38 | 3.24 | 78,379 |
| August 14, 2026 | 3.18 | 3.28 | 3.28 | 3.29 | 3.16 | 100,288 |
| August 13, 2026 | 3.2 | 3.16 | 3.16 | 3.21 | 3.13 | 0 |
| August 12, 2026 | 3.16 | 3.17 | 3.17 | 3.22 | 3.09 | 0 |
| August 11, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.14 | 0 |
| August 10, 2026 | 3.12 | 3.23 | 3.23 | 3.25 | 3.12 | 84,251 |
| August 07, 2026 | 3.13 | 3.16 | 3.16 | 3.24 | 3.11 | 0 |
| August 06, 2026 | 3.04 | 3.11 | 3.11 | 3.15 | 3.02 | 74,086 |
| August 05, 2026 | 3 | 3.08 | 3.08 | 3.09 | 2.97 | 77,595 |
| August 04, 2026 | 3.01 | 2.97 | 2.97 | 3.04 | 2.93 | 112,404 |
| August 03, 2026 | 2.94 | 2.93 | 2.93 | 3.12 | 2.91 | 157,021 |
| July 31, 2026 | 2.96 | 2.94 | 2.94 | 3 | 2.82 | 70,920 |
| July 30, 2026 | 2.84 | 2.93 | 2.93 | 2.98 | 2.82 | 73,646 |
| July 29, 2026 | 2.96 | 2.91 | 2.91 | 3 | 2.83 | 94,108 |
| July 28, 2026 | 3 | 2.96 | 2.96 | 3.02 | 2.85 | 63,598 |
| July 27, 2026 | 2.98 | 2.99 | 2.99 | 3.08 | 2.96 | 88,380 |
| July 24, 2026 | 3.14 | 2.95 | 2.95 | 3.17 | 2.95 | 98,198 |
| July 23, 2026 | 3.11 | 3.16 | 3.16 | 3.2 | 3.05 | 82,227 |
| July 22, 2026 | 3.2 | 3.12 | 3.12 | 3.2 | 3.1 | 102,963 |
| July 21, 2026 | 3.21 | 3.21 | 3.21 | 3.25 | 3.17 | 72,334 |
| July 20, 2026 | 3.16 | 3.21 | 3.21 | 3.21 | 3.05 | 107,425 |
| July 17, 2026 | 3.1 | 3.17 | 3.17 | 3.22 | 3.1 | 137,111 |
| July 16, 2026 | 3.19 | 3.15 | 3.15 | 3.24 | 3.1 | 113,795 |
| July 15, 2026 | 3.33 | 3.23 | 3.23 | 3.35 | 3.19 | 197,583 |
| July 14, 2026 | 3.36 | 3.17 | 3.17 | 3.42 | 3.15 | 261,264 |
| July 13, 2026 | 3.37 | 3.31 | 3.31 | 3.42 | 3.28 | 66,197 |
| July 10, 2026 | 3.4 | 3.39 | 3.39 | 3.48 | 3.29 | 143,226 |
| July 09, 2026 | 3.4 | 3.37 | 3.37 | 3.42 | 3.26 | 306,186 |
| July 08, 2026 | 3.64 | 3.38 | 3.38 | 3.66 | 3.3 | 449,016 |
| July 07, 2026 | 3.93 | 3.71 | 3.71 | 3.95 | 3.65 | 272,992 |
| July 06, 2026 | 3.94 | 3.99 | 3.99 | 4.01 | 3.75 | 313,928 |
| July 02, 2026 | 3.92 | 3.97 | 3.97 | 4.05 | 3.71 | 489,562 |
AD
