Incannex Healthcare Limited - IXHL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	0.22	0.21	0.21	0.23	0.21	87.51M
July 03, 2025	0.21	0.21	0.21	0.21	0.21	9.26M
July 02, 2025	0.21	0.21	0.21	0.21	0.2	13.09M
July 01, 2025	0.21	0.21	0.21	0.22	0.2	12.54M
June 30, 2025	0.21	0.22	0.22	0.23	0.21	21.84M
June 27, 2025	0.21	0.2	0.2	0.22	0.2	11.55M
June 26, 2025	0.21	0.21	0.21	0.21	0.2	14.43M
June 25, 2025	0.22	0.21	0.21	0.22	0.21	12.35M
June 24, 2025	0.21	0.22	0.22	0.23	0.21	22.86M
June 23, 2025	0.22	0.2	0.2	0.22	0.2	19.23M
June 20, 2025	0.22	0.22	0.22	0.22	0.21	15.38M
June 18, 2025	0.23	0.22	0.22	0.24	0.22	30.47M
June 17, 2025	0.21	0.22	0.22	0.22	0.2	31.73M
June 16, 2025	0.21	0.21	0.21	0.21	0.2	15.06M
June 13, 2025	0.22	0.21	0.21	0.22	0.2	28.22M
June 12, 2025	0.23	0.23	0.23	0.26	0.21	174.22M
June 11, 2025	0.2	0.2	0.2	0.21	0.19	34.93M
June 10, 2025	0.19	0.21	0.21	0.22	0.19	187.2M
June 09, 2025	0.18	0.19	0.19	0.2	0.17	25.76M
June 06, 2025	0.18	0.18	0.18	0.18	0.17	11.1M
June 05, 2025	0.18	0.18	0.18	0.21	0.17	20.14M
June 04, 2025	0.19	0.19	0.19	0.19	0.18	11.56M
June 03, 2025	0.19	0.19	0.19	0.19	0.19	13.43M

Incannex Healthcare Limited (IXHL) NASDAQ