Inpex Corp (PK) Historical Data - IPXHF | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Inpex Corp (PK) (IPXHF)
Inpex Corp (PK) (IPXHF) Historical

Inpex Corp (PK) (IPXHF)

12.0293

-0.0707

(-0.58%)

Closed 31 January 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0707	-0.584297520661	12.1	12.485	12.0293	8320	12.1	CS
4	-0.4407	-3.53408179631	12.47	14.12	12.0293	2461	12.58357555	CS
12	-1.3257	-9.92661924373	13.355	14.12	10.99	1325	12.56366638	CS
26	-3.0207	-20.0710963455	15.05	15.36	10.99	859	12.8556556	CS
52	-1.7907	-12.9573082489	13.82	17	10.99	639	13.47459446	CS
156	2.5493	26.891350211	9.48	17	9.09	9328	11.09908239	CS
260	2.9293	32.1901098901	9.1	17	4.5	8432	10.5057584	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738276080	12.0293	-0.07	-0.58	12.485	12.485	12.0293	1552
1738189440	12.1	0	0.00	12.1	12.1	12.1	0
1738103040	12.1	0	0.00	12.1	12.1	12.1	0
1738016640	12.1	0	0.00	12.1	12.1	12.1	0
1737757440	12.1	-1.14	-8.61	12.1	12.1	12.1	8320
1737671340	13.24	0	0.00	13.24	13.24	13.24	0
1737584940	13.24	0	0.00	13.24	13.24	13.24	0
1737498540	13.24	-0.41	-3.00	13.24	13.24	13.24	680
1737152880	13.65	-0.34	-2.43	14.12	14.12	13.65	3138
1737066420	13.99	1.52	12.19	13.99	13.99	13.99	164
1736979780	12.47	0	0.00	12.47	12.47	12.47	0
1736893380	12.47	1.48	13.47	12.47	12.47	12.47	1
1736806800	10.99	0	0.00	10.99	10.99	10.99	0
1736547600	10.99	0	0.00	10.99	10.99	10.99	0
1736374800	10.99	0	0.00	10.99	10.99	10.99	0
1736288400	10.99	0	0.00	10.99	10.99	10.99	0
1736202000	10.99	0	0.00	10.99	10.99	10.99	0
1735942800	10.99	0	0.00	10.99	10.99	10.99	0
1735856400	10.99	0	0.00	10.99	10.99	10.99	0
1735683600	10.99	0	0.00	10.99	10.99	10.99	0
1735597200	10.99	0	0.00	10.99	10.99	10.99	0
1735338000	10.99	0	0.00	10.99	10.99	10.99	0
1735251600	10.99	0	0.00	10.99	10.99	10.99	0
1735078800	10.99	0	0.00	10.99	10.99	10.99	0
1734992400	10.99	0	0.00	10.99	10.99	10.99	0
1734733200	10.99	0	0.00	10.99	10.99	10.99	0
1734646800	10.99	-2.94	-21.11	10.99	10.99	10.99	668
1734560760	13.93	0	0.00	13.93	13.93	13.93	0
1734474360	13.93	1.21	9.51	13.93	13.93	13.93	12
1734388140	12.72	1.18	10.23	11.796	12.72	11.796	3586
1734128940	11.54	-0.06	-0.52	11.54	11.54	11.54	43
1734042480	11.6	-0.91	-7.27	12.9926	12.9926	11.6	562
1733955900	12.51	0	0.00	12.51	12.51	12.51	0
1733869500	12.51	0	0.00	12.51	12.51	12.51	0
1733783100	12.51	0	0.00	12.51	12.51	12.51	0
1733523900	12.51	0	0.00	12.51	12.51	12.51	0
1733437500	12.51	0	0.00	12.51	12.51	12.51	0
1733351100	12.51	0	0.00	12.51	12.51	12.51	0
1733264700	12.51	0.46	3.82	12.51	12.51	12.51	8
1733178300	12.05	0	0.00	12.05	12.05	12.05	0
1732919100	12.05	0	0.00	12.05	12.05	12.05	0
1732746300	12.05	0	0.00	12.05	12.05	12.05	0
1732659900	12.05	0	0.00	12.05	12.05	12.05	0
1732573500	12.05	0	0.00	12.05	12.05	12.05	0
1732314300	12.05	0	0.00	12.05	12.05	12.05	0
1732227900	12.05	-1	-7.67	12.05	12.05	12.05	96
1732141260	13.0516	0	0.00	13.0516	13.0516	13.0516	0
1732054860	13.0516	0	0.00	13.0516	13.0516	13.0516	0
1731968460	13.0516	0	0.00	13.0516	13.0516	13.0516	0
1731709260	13.0516	-0.3	-2.27	13.0516	13.0516	13.0516	481
1731623280	13.355	0	0.00	13.355	13.355	13.355	0
1731536880	13.355	0	0.00	13.355	13.355	13.355	0
1731450480	13.355	-0.31	-2.23	13.355	13.355	13.355	796
1731363960	13.66	0	0.00	13.66	13.66	13.66	0
1731104760	13.66	0	0.00	13.66	13.66	13.66	0
1731018360	13.66	0	0.00	13.66	13.66	13.66	0
1730931960	13.66	0	0.00	13.66	13.66	13.66	0
1730845560	13.66	0	0.00	13.66	13.66	13.66	0
1730759160	13.66	-1.54	-10.13	13.66	13.66	13.66	377
1730471400	15.2	0	0.00	15.2	15.2	15.2	0
1730385000	15.2	0	0.00	15.2	15.2	15.2	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions