Incitec Pivot Limited (INCZY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:51AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 447 |
| 29 Apr 2024 | 1.8000 | 1.8000 | 1.7700 | 1.7850 | 1.7850 | 4,700 |
| 26 Apr 2024 | 1.8000 | 1.8000 | 1.6480 | 1.6480 | 1.6480 | 3,600 |
| 25 Apr 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | 1.7000 | 4,800 |
| 24 Apr 2024 | 1.6110 | 1.7640 | 1.6110 | 1.7350 | 1.7350 | 2,600 |
| 23 Apr 2024 | 1.7400 | 1.7500 | 1.6900 | 1.6900 | 1.6900 | 4,900 |
| 22 Apr 2024 | 1.8200 | 1.8200 | 1.6900 | 1.6900 | 1.6900 | 18,300 |
| 19 Apr 2024 | 1.7350 | 1.7520 | 1.6500 | 1.7400 | 1.7400 | 3,400 |
| 18 Apr 2024 | 1.7350 | 1.7500 | 1.7350 | 1.7400 | 1.7400 | 5,100 |
| 17 Apr 2024 | 1.6900 | 1.7800 | 1.6500 | 1.7560 | 1.7560 | 5,900 |
| 16 Apr 2024 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 8,300 |
| 15 Apr 2024 | 1.8900 | 1.8900 | 1.6700 | 1.8300 | 1.8300 | 3,200 |
| 12 Apr 2024 | 1.9600 | 2.0000 | 1.8600 | 1.8600 | 1.8600 | 1,500 |
| 11 Apr 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 10 Apr 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 5,400 |
| 09 Apr 2024 | 1.8150 | 2.0000 | 1.8150 | 1.9300 | 1.9300 | 3,200 |
| 08 Apr 2024 | 1.8900 | 1.9600 | 1.8400 | 1.9000 | 1.9000 | 15,400 |
| 05 Apr 2024 | 1.8150 | 2.0000 | 1.8150 | 1.8600 | 1.8600 | 11,500 |
| 04 Apr 2024 | 1.8200 | 2.0000 | 1.8200 | 2.0000 | 2.0000 | 41,100 |
| 03 Apr 2024 | 1.9600 | 1.9600 | 1.6600 | 1.6600 | 1.6600 | 83,900 |
| 02 Apr 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | 3,400 |
| 01 Apr 2024 | 1.9600 | 2.0000 | 1.9000 | 1.9000 | 1.9000 | 4,900 |
| 28 Mar 2024 | 2.0000 | 2.0000 | 1.8960 | 1.8960 | 1.8960 | 9,900 |
| 27 Mar 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8900 | 1.8900 | 5,000 |
| 26 Mar 2024 | 1.7400 | 1.9860 | 1.7200 | 1.7200 | 1.7200 | 6,300 |
| 25 Mar 2024 | 1.9000 | 1.9280 | 1.6800 | 1.6900 | 1.6900 | 6,900 |
| 22 Mar 2024 | 1.8800 | 1.9000 | 1.7300 | 1.7300 | 1.7300 | 127,800 |
| 21 Mar 2024 | 1.8900 | 1.8900 | 1.6500 | 1.6500 | 1.6500 | 5,500 |
| 20 Mar 2024 | 1.8600 | 1.9000 | 1.6530 | 1.8600 | 1.8600 | 2,000 |
| 19 Mar 2024 | 1.8600 | 1.9000 | 1.7100 | 1.7200 | 1.7200 | 5,300 |
| 18 Mar 2024 | 1.6840 | 1.9000 | 1.5900 | 1.7200 | 1.7200 | 6,100 |
| 15 Mar 2024 | 1.7800 | 1.8200 | 1.7500 | 1.7500 | 1.7500 | 31,900 |
| 14 Mar 2024 | 1.8600 | 1.9000 | 1.7400 | 1.7400 | 1.7400 | 2,600 |
| 13 Mar 2024 | 1.7350 | 1.9000 | 1.7350 | 1.9000 | 1.9000 | 15,100 |
| 12 Mar 2024 | 1.8600 | 1.9000 | 1.7480 | 1.9000 | 1.9000 | 9,700 |
| 11 Mar 2024 | 1.7500 | 1.9000 | 1.6800 | 1.9000 | 1.9000 | 5,000 |
| 08 Mar 2024 | 1.9300 | 1.9700 | 1.6300 | 1.6370 | 1.6370 | 4,400 |
| 07 Mar 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7700 | 1.7700 | 10,600 |
| 06 Mar 2024 | 1.7600 | 1.9300 | 1.7100 | 1.7100 | 1.7100 | 5,800 |
| 05 Mar 2024 | 1.7100 | 1.9800 | 1.7100 | 1.7400 | 1.7400 | 45,100 |
| 04 Mar 2024 | 1.9680 | 1.9680 | 1.5800 | 1.7300 | 1.7300 | 3,700 |
| 01 Mar 2024 | 1.8100 | 1.8500 | 1.7270 | 1.7270 | 1.7270 | 5,800 |
| 29 Feb 2024 | 1.7650 | 1.9800 | 1.7650 | 1.9800 | 1.9800 | 4,200 |
| 28 Feb 2024 | 1.8000 | 1.9700 | 1.8000 | 1.8150 | 1.8150 | 1,800 |
| 27 Feb 2024 | 1.9300 | 1.9300 | 1.7700 | 1.7700 | 1.7700 | 7,500 |
| 26 Feb 2024 | 1.8050 | 1.9800 | 1.7900 | 1.9700 | 1.9700 | 1,800 |
| 23 Feb 2024 | 1.6700 | 1.8500 | 1.6700 | 1.8400 | 1.8400 | 156,900 |
| 22 Feb 2024 | 1.7400 | 1.7900 | 1.7400 | 1.7900 | 1.7900 | 4,800 |
| 21 Feb 2024 | 1.9300 | 1.9300 | 1.6900 | 1.8420 | 1.8420 | 110,700 |
| 20 Feb 2024 | 1.7160 | 1.8000 | 1.5300 | 1.7000 | 1.7000 | 5,400 |
| 16 Feb 2024 | 1.7300 | 1.8000 | 1.7060 | 1.7900 | 1.7900 | 6,200 |
| 15 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 500 |
| 14 Feb 2024 | 1.6800 | 1.7600 | 1.6500 | 1.6700 | 1.6700 | 9,700 |
| 13 Feb 2024 | 1.7100 | 1.7920 | 1.6400 | 1.7200 | 1.7200 | 10,300 |
| 12 Feb 2024 | 1.7600 | 1.7600 | 1.7000 | 1.7500 | 1.7500 | 35,700 |
| 09 Feb 2024 | 1.7200 | 1.8100 | 1.7000 | 1.8000 | 1.8000 | 69,700 |
| 08 Feb 2024 | 1.6250 | 1.7200 | 1.6250 | 1.6400 | 1.6400 | 5,700 |
| 07 Feb 2024 | 1.7300 | 1.7400 | 1.7000 | 1.7400 | 1.7400 | 18,100 |
| 06 Feb 2024 | 1.7600 | 1.7600 | 1.6920 | 1.7290 | 1.7290 | 46,500 |
| 06 Feb 2024 | 0.17 Dividend | |||||
| 05 Feb 2024 | 1.7400 | 1.8800 | 1.7070 | 1.8800 | 1.7100 | 30,000 |
| 02 Feb 2024 | 1.8000 | 1.8800 | 1.7500 | 1.8150 | 1.6509 | 13,700 |
| 01 Feb 2024 | 1.7600 | 1.8700 | 1.7500 | 1.8700 | 1.7009 | 6,300 |
| 31 Jan 2024 | 1.7900 | 1.9600 | 1.7800 | 1.9600 | 1.7828 | 1,400 |
| 30 Jan 2024 | 1.8800 | 1.8800 | 1.8600 | 1.8800 | 1.7100 | 1,500 |
| 29 Jan 2024 | 1.8900 | 1.9600 | 1.8600 | 1.8600 | 1.6918 | 17,800 |
| 26 Jan 2024 | 1.8900 | 1.9600 | 1.8900 | 1.9600 | 1.7828 | 6,800 |
| 25 Jan 2024 | 1.8900 | 1.8900 | 1.8600 | 1.8800 | 1.7100 | 5,500 |
| 24 Jan 2024 | 1.8200 | 1.8200 | 1.7800 | 1.7800 | 1.6190 | 2,600 |
| 23 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.6009 | 2,400 |
| 22 Jan 2024 | 1.7700 | 1.7700 | 1.7400 | 1.7550 | 1.5963 | 8,300 |
| 19 Jan 2024 | 1.7700 | 1.7700 | 1.7300 | 1.7300 | 1.5736 | 5,000 |
| 18 Jan 2024 | 1.7600 | 1.7900 | 1.7300 | 1.7600 | 1.6009 | 11,800 |
| 17 Jan 2024 | 1.7400 | 1.7500 | 1.7000 | 1.7000 | 1.5463 | 6,500 |
| 16 Jan 2024 | 1.7900 | 1.8600 | 1.7600 | 1.8400 | 1.6736 | 33,500 |
| 12 Jan 2024 | 1.8700 | 1.8700 | 1.8500 | 1.8520 | 1.6845 | 6,900 |
| 11 Jan 2024 | 1.8200 | 1.8500 | 1.8000 | 1.8000 | 1.6372 | 6,200 |
| 10 Jan 2024 | 1.8550 | 1.8900 | 1.8200 | 1.8200 | 1.6554 | 9,900 |
| 09 Jan 2024 | 1.8580 | 1.9000 | 1.8200 | 1.9000 | 1.7282 | 4,400 |
| 08 Jan 2024 | 1.9600 | 2.0000 | 1.7800 | 1.8200 | 1.6554 | 14,800 |
| 05 Jan 2024 | 1.9400 | 1.9800 | 1.7800 | 1.9500 | 1.7737 | 1,800 |
| 04 Jan 2024 | 1.8900 | 1.9900 | 1.7800 | 1.9700 | 1.7919 | 7,500 |
| 03 Jan 2024 | 1.9500 | 1.9900 | 1.7900 | 1.7900 | 1.6281 | 2,000 |
| 02 Jan 2024 | 1.9600 | 2.0000 | 1.8100 | 1.8720 | 1.7027 | 12,100 |
| 29 Dec 2023 | 2.0000 | 2.0400 | 1.7800 | 1.7800 | 1.6190 | 5,000 |
| 28 Dec 2023 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | 1.8101 | 1,700 |
| 27 Dec 2023 | 1.9000 | 2.0400 | 1.8850 | 1.8850 | 1.7145 | 2,200 |
| 26 Dec 2023 | 2.0400 | 2.0400 | 1.8500 | 1.9400 | 1.7646 | 18,900 |
| 22 Dec 2023 | 1.9900 | 1.9900 | 1.8020 | 1.8150 | 1.6509 | 13,700 |
| 21 Dec 2023 | 1.9050 | 2.0200 | 1.7900 | 1.7900 | 1.6281 | 5,400 |
| 20 Dec 2023 | 1.9150 | 1.9900 | 1.7900 | 1.8300 | 1.6645 | 11,600 |
| 19 Dec 2023 | 1.9350 | 1.9350 | 1.8300 | 1.8300 | 1.6645 | 2,100 |
| 18 Dec 2023 | 1.8000 | 1.9600 | 1.8000 | 1.8600 | 1.6918 | 5,200 |
| 15 Dec 2023 | 1.8900 | 2.0000 | 1.8400 | 1.8400 | 1.6736 | 3,300 |
| 14 Dec 2023 | 2.0200 | 2.0200 | 1.8850 | 1.8850 | 1.7145 | 3,900 |
| 13 Dec 2023 | 1.8050 | 2.0000 | 1.7720 | 1.7720 | 1.6118 | 1,700 |
| 12 Dec 2023 | 1.9600 | 1.9600 | 1.7700 | 1.7700 | 1.6099 | 18,400 |
| 11 Dec 2023 | 1.7600 | 1.9000 | 1.7600 | 1.8000 | 1.6372 | 8,300 |
| 08 Dec 2023 | 1.8100 | 1.8600 | 1.8000 | 1.8500 | 1.6827 | 7,500 |
| 07 Dec 2023 | 1.8260 | 1.8700 | 1.7600 | 1.8100 | 1.6463 | 22,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.