Incannex Healthcare Limited - IXHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.39	0.4	0.4	0.41	0.39	26.37M
August 15, 2025	0.38	0.38	0.38	0.4	0.37	32.22M
August 14, 2025	0.39	0.4	0.4	0.41	0.39	37.82M
August 13, 2025	0.42	0.4	0.4	0.42	0.4	32.05M
August 12, 2025	0.43	0.42	0.42	0.43	0.41	33.05M
August 11, 2025	0.42	0.45	0.45	0.48	0.41	75.44M
August 08, 2025	0.5	0.44	0.44	0.52	0.42	173.51M
August 07, 2025	0.39	0.46	0.46	0.57	0.36	296.48M
August 06, 2025	0.38	0.35	0.35	0.38	0.34	72.61M
August 05, 2025	0.42	0.41	0.41	0.43	0.4	54.88M
August 04, 2025	0.44	0.44	0.44	0.46	0.41	149.22M
August 01, 2025	0.41	0.39	0.39	0.49	0.37	194.44M
July 31, 2025	0.68	0.59	0.59	0.71	0.55	357.18M
July 30, 2025	1.32	0.88	0.88	1.32	0.75	466.45M
July 29, 2025	1.16	1.07	1.07	1.18	0.82	80.3M
July 28, 2025	1.18	1.19	1.19	1.25	1.1	79.66M
July 25, 2025	0.98	1.05	1.05	1.27	0.95	222.65M
July 24, 2025	1.2	1.63	1.63	1.66	1.16	418.28M
July 23, 2025	0.85	1.01	1.01	1.05	0.84	273.58M
July 22, 2025	0.76	0.84	0.84	0.93	0.67	154.34M
July 21, 2025	0.87	0.82	0.82	0.88	0.65	350.75M
July 18, 2025	0.42	0.61	0.61	0.66	0.42	491.41M
July 17, 2025	0.35	0.37	0.37	0.4	0.35	106.82M
July 16, 2025	0.4	0.39	0.39	0.43	0.34	284.94M
July 15, 2025	0.25	0.34	0.34	0.38	0.25	559.94M
July 14, 2025	0.23	0.24	0.24	0.24	0.22	80.6M
July 11, 2025	0.23	0.22	0.22	0.23	0.22	27.85M
July 10, 2025	0.22	0.23	0.23	0.23	0.21	28.81M
July 09, 2025	0.22	0.22	0.22	0.24	0.22	55.27M
July 08, 2025	0.21	0.22	0.22	0.23	0.21	36.61M

Incannex Healthcare Limited (IXHL) NASDAQ