Incannex Healthcare Limited - IXHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	0.36	0.36	0.36	0.36	0.35	5.19M
November 10, 2025	0.35	0.36	0.36	0.37	0.35	9.63M
November 07, 2025	0.35	0.35	0.35	0.35	0.34	9.43M
November 06, 2025	0.37	0.36	0.36	0.38	0.36	11.93M
November 05, 2025	0.34	0.38	0.38	0.38	0.34	15.84M
November 04, 2025	0.34	0.34	0.34	0.35	0.34	13.48M
November 03, 2025	0.38	0.35	0.35	0.38	0.35	21.62M
October 31, 2025	0.37	0.38	0.38	0.4	0.36	27.87M
October 30, 2025	0.38	0.4	0.4	0.41	0.35	113.6M
October 29, 2025	0.35	0.34	0.34	0.36	0.34	13.16M
October 28, 2025	0.35	0.36	0.36	0.38	0.34	18.67M
October 27, 2025	0.35	0.35	0.35	0.36	0.34	13.14M
October 24, 2025	0.34	0.35	0.35	0.36	0.34	18M
October 23, 2025	0.35	0.34	0.34	0.35	0.33	18.02M
October 22, 2025	0.39	0.35	0.35	0.43	0.34	57.35M
October 21, 2025	0.38	0.36	0.36	0.38	0.36	13.37M
October 20, 2025	0.36	0.38	0.38	0.4	0.35	21.24M
October 17, 2025	0.35	0.35	0.35	0.37	0.34	15.63M
October 16, 2025	0.38	0.35	0.35	0.38	0.35	26.81M
October 15, 2025	0.38	0.38	0.38	0.39	0.37	20.06M
October 14, 2025	0.39	0.38	0.38	0.4	0.37	16.89M
October 13, 2025	0.39	0.41	0.41	0.41	0.37	22.21M
October 10, 2025	0.43	0.39	0.39	0.43	0.38	26.2M
October 09, 2025	0.44	0.42	0.42	0.44	0.41	22.79M
October 08, 2025	0.44	0.43	0.43	0.46	0.43	22.24M
October 07, 2025	0.44	0.44	0.44	0.46	0.43	30.93M
October 06, 2025	0.49	0.44	0.44	0.5	0.43	34.53M
October 03, 2025	0.48	0.48	0.48	0.5	0.47	26.89M
October 02, 2025	0.44	0.46	0.46	0.48	0.44	28.31M
October 01, 2025	0.47	0.43	0.43	0.47	0.43	39.29M
September 30, 2025	0.51	0.46	0.46	0.52	0.45	45.35M
September 29, 2025	0.59	0.52	0.52	0.66	0.4	104.79M
September 26, 2025	0.59	0.59	0.59	0.66	0.59	38.79M
September 25, 2025	0.59	0.6	0.6	0.6	0.56	21.27M
September 24, 2025	0.6	0.61	0.61	0.63	0.56	39.3M
September 23, 2025	0.51	0.67	0.67	0.68	0.51	64.58M
September 22, 2025	0.52	0.53	0.53	0.54	0.51	21.63M
September 19, 2025	0.54	0.52	0.52	0.55	0.51	26.52M
September 18, 2025	0.51	0.54	0.54	0.56	0.51	32.56M
September 17, 2025	0.53	0.53	0.53	0.53	0.52	18.3M
September 16, 2025	0.52	0.54	0.54	0.54	0.51	23.05M
September 15, 2025	0.56	0.53	0.53	0.56	0.52	21.46M
September 12, 2025	0.57	0.55	0.55	0.59	0.53	36.07M
September 11, 2025	0.5	0.53	0.53	0.53	0.5	24.9M
September 10, 2025	0.53	0.53	0.53	0.55	0.51	32.53M
September 09, 2025	0.54	0.55	0.55	0.57	0.52	42.58M
September 08, 2025	0.54	0.58	0.58	0.63	0.54	77.28M
September 05, 2025	0.56	0.53	0.53	0.56	0.51	50.23M
September 04, 2025	0.61	0.58	0.58	0.61	0.56	50.98M
September 03, 2025	0.62	0.62	0.62	0.64	0.61	31.98M
September 02, 2025	0.68	0.64	0.64	0.69	0.62	58.61M
August 29, 2025	0.61	0.66	0.66	0.69	0.61	84.41M
August 28, 2025	0.64	0.62	0.62	0.66	0.6	91.31M
August 27, 2025	0.68	0.67	0.67	0.71	0.63	124.45M
August 26, 2025	0.91	0.71	0.71	0.92	0.59	495.73M
August 25, 2025	0.6	0.74	0.74	0.79	0.6	412.97M
August 22, 2025	0.57	0.59	0.59	0.62	0.53	414.01M
August 21, 2025	0.4	0.46	0.46	0.49	0.39	154.96M
August 20, 2025	0.4	0.41	0.41	0.43	0.39	41.11M
August 19, 2025	0.39	0.38	0.38	0.4	0.38	17.02M

Incannex Healthcare Limited (IXHL) NASDAQ