XNAS
Datos históricos de Incannex Healthcare Limited
Incannex Healthcare Limited · IXHL
$3.11
▲ +0.01 (+0.32%)
Última operación · 10/10/2026, 18:35:36 UTC
- Variación en el periodo
- −73.61%
- Máximo
- US$14.91
- 4 de diciembre de 2025
- Mínimo
- US$2.49
- 7 de abril de 2026
- Volumen medio diario
- 0.39 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.17 | 3.24 | 3.09 | 3.10 | −3.13% | 43,802.892 |
| 8 oct 2026 | 3.17 | 3.25 | 3.13 | 3.20 | +0.63% | 47,794.096 |
| 7 oct 2026 | 3.13 | 3.20 | 3.13 | 3.18 | +0.32% | 27,015.46 |
| 6 oct 2026 | 3.20 | 3.30 | 3.13 | 3.17 | −1.25% | 62,254.54 |
| 5 oct 2026 | 3.18 | 3.23 | 3.15 | 3.21 | 0.00% | 29,954.151 |
| 2 oct 2026 | 3.32 | 3.33 | 3.20 | 3.21 | −1.23% | 58,212.946 |
| 1 oct 2026 | 3.23 | 3.33 | 3.20 | 3.25 | +0.31% | 41,382.386 |
| 30 sep 2026 | 3.35 | 3.35 | 3.20 | 3.24 | −2.11% | 36,477.103 |
| 29 sep 2026 | 3.18 | 3.35 | 3.16 | 3.31 | +5.08% | 43,846.397 |
| 28 sep 2026 | 3.26 | 3.27 | 3.13 | 3.15 | −5.12% | 131,376.409 |
| 25 sep 2026 | 3.38 | 3.38 | 3.26 | 3.32 | −2.35% | 146,218.514 |
| 24 sep 2026 | 3.47 | 3.47 | 3.37 | 3.40 | −1.31% | 60,069.334 |
| 23 sep 2026 | 3.38 | 3.54 | 3.37 | 3.45 | +1.47% | 77,236.78 |
| 22 sep 2026 | 3.48 | 3.60 | 3.38 | 3.40 | −2.72% | 63,559.035 |
| 21 sep 2026 | 3.64 | 3.72 | 3.48 | 3.49 | −4.12% | 90,172.138 |
| 18 sep 2026 | 3.58 | 3.72 | 3.42 | 3.64 | +1.39% | 92,176.652 |
| 17 sep 2026 | 3.79 | 3.79 | 3.42 | 3.59 | −5.53% | 184,950.756 |
| 16 sep 2026 | 3.45 | 3.84 | 3.45 | 3.80 | +10.14% | 382,184.008 |
| 15 sep 2026 | 3.29 | 3.52 | 3.29 | 3.45 | +4.86% | 128,950.697 |
| 14 sep 2026 | 3.29 | 3.40 | 3.25 | 3.29 | +0.92% | 84,246.276 |
| 11 sep 2026 | 3.25 | 3.32 | 3.20 | 3.26 | +0.31% | 58,999.011 |
| 10 sep 2026 | 3.23 | 3.35 | 3.17 | 3.25 | +0.62% | 50,849.762 |
| 9 sep 2026 | 3.33 | 3.40 | 3.22 | 3.23 | −4.15% | 37,015.313 |
| 8 sep 2026 | 3.30 | 3.44 | 3.26 | 3.37 | +3.85% | 49,840.554 |
| 4 sep 2026 | 3.22 | 3.31 | 3.22 | 3.25 | −0.15% | 45,854.984 |
| 3 sep 2026 | 3.27 | 3.29 | 3.13 | 3.25 | −0.61% | 77,202.204 |
| 2 sep 2026 | 3.20 | 3.33 | 3.19 | 3.27 | +2.83% | 34,315.321 |
| 1 sep 2026 | 3.35 | 3.40 | 3.17 | 3.18 | −5.07% | 157,405.249 |
| 31 ago 2026 | 3.58 | 3.62 | 3.35 | 3.35 | −7.97% | 82,257.963 |
| 28 ago 2026 | 3.70 | 3.79 | 3.58 | 3.64 | −1.36% | 42,759.232 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.