Get the Stockscreener App
14.80
8.69%
1.183
After Hours:
13.68
-1.12
-7.57%
Inpex Corporation ADR Stock (IPXHY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $14.80 | $14.49 | $0.31 | 21,373.0 | +8.69% |
| Jun 04, 2025 | $13.68 | $13.38 | $0.30 | 46,899.0 | -1.40% |
| Jun 03, 2025 | $14.36 | $13.77 | $0.59 | 84,475.0 | +0.07% |
| Jun 02, 2025 | $13.80 | $13.50 | $0.30 | 63,214.0 | +2.99% |
| May 30, 2025 | $13.40 | $13.23 | $0.17 | 78,065.0 | +0.83% |
| May 29, 2025 | $13.52 | $13.22 | $0.295 | 46,738.0 | +0.45% |
| May 28, 2025 | $13.34 | $13.20 | $0.14 | 52,478.0 | -1.34% |
| May 27, 2025 | $13.83 | $13.26 | $0.57 | 94,342.0 | +1.83% |
| May 23, 2025 | $13.20 | $13.04 | $0.16 | 55,929.0 | +0.45% |
| May 22, 2025 | $13.15 | $12.91 | $0.24 | 65,289.0 | -0.38% |
| May 21, 2025 | $13.32 | $13.03 | $0.29 | 40,034.0 | +1.31% |
| May 20, 2025 | $13.33 | $12.94 | $0.394 | 82,836.0 | -0.08% |
| May 19, 2025 | $13.04 | $12.94 | $0.10 | 60,381.0 | -0.23% |
Inpex Corporation ADR Stock (IPXHY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Inpex Corporation ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IPXHY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inpex Corporation ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Inpex Corporation ADR Stock (IPXHY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $14.80 | $13.38 | $1.42 | 215,961.0 | +10.45% |
| May, 2025 | $13.83 | $12.14 | $1.69 | 1,973,164.0 | +7.54% |
| Apr, 2025 | $14.10 | $11.27 | $2.83 | 4,079,680.0 | -10.55% |
| Mar, 2025 | $14.76 | $12.31 | $2.45 | 2,183,287.0 | +9.94% |
| Feb, 2025 | $13.13 | $11.45 | $1.68 | 2,977,657.0 | +6.29% |
| Jan, 2025 | $13.08 | $11.57 | $1.51 | 3,365,795.0 | -4.75% |
Inpex Corporation ADR Stock (IPXHY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.61 | $11.90 | $1.71 | 3,295,696.0 | -2.67% |
| Nov, 2024 | $13.58 | $12.47 | $1.11 | 2,795,024.0 | -0.46% |
| Oct, 2024 | $15.23 | $12.58 | $2.65 | 2,048,549.0 | -2.37% |
| Sep, 2024 | $14.71 | $12.82 | $1.89 | 3,277,871.0 | -8.24% |
| Aug, 2024 | $15.73 | $12.56 | $3.17 | 2,052,440.0 | -5.23% |
| Jul, 2024 | $16.06 | $14.37 | $1.69 | 846,474.0 | +5.45% |
| Jun, 2024 | $15.97 | $14.41 | $1.56 | 1,380,305.0 | -4.31% |
| May, 2024 | $15.75 | $14.58 | $1.17 | 1,701,493.0 | +2.61% |
| Apr, 2024 | $17.42 | $14.80 | $2.62 | 1,008,392.0 | -1.38% |
| Mar, 2024 | $15.34 | $13.51 | $1.83 | 1,491,532.0 | +14.22% |
| Feb, 2024 | $14.22 | $12.94 | $1.29 | 1,771,674.0 | -1.92% |
| Jan, 2024 | $14.19 | $13.10 | $1.09 | 1,357,053.0 | +1.45% |
Inpex Corporation ADR Stock (IPXHY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.27 | $12.78 | $1.49 | 1,411,893.0 | -2.65% |
| Nov, 2023 | $15.10 | $13.16 | $1.94 | 1,328,700.0 | -5.25% |
| Oct, 2023 | $14.95 | $12.45 | $2.50 | 2,235,823.0 | -3.92% |
| Sep, 2023 | $15.99 | $14.41 | $1.58 | 418,907.0 | +8.11% |
| Aug, 2023 | $14.60 | $12.32 | $2.28 | 364,899.0 | +7.73% |
| Jul, 2023 | $13.42 | $10.95 | $2.47 | 359,508.0 | +18.03% |
| Jun, 2023 | $11.74 | $10.46 | $1.28 | 549,961.0 | +5.62% |
| May, 2023 | $11.38 | $10.22 | $1.16 | 1,957,629.0 | -5.12% |
| Apr, 2023 | $11.41 | $10.51 | $0.90 | 3,558,205.0 | +3.11% |
| Mar, 2023 | $11.40 | $9.71 | $1.69 | 1,408,735.0 | +0.66% |
| Feb, 2023 | $11.34 | $10.28 | $1.06 | 1,024,948.0 | -3.57% |
| Jan, 2023 | $11.63 | $9.74 | $1.89 | 1,345,627.0 | +2.34% |
0.02%
0.05%
Cap:
|
Volume (24h):