InhaleRx Limited (IRX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0390

+0.0070

(+21.87%)

At close: 10:25AM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.0390	0.0390	0.0390	0.0390	0.0390	29,629
01 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Apr 2024	0.0330	0.0330	0.0320	0.0320	0.0320	104,351
26 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
24 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
23 Apr 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
22 Apr 2024	0.0330	0.0330	0.0280	0.0280	0.0280	127,752
19 Apr 2024	0.0310	0.0310	0.0290	0.0310	0.0310	17,672
18 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
17 Apr 2024	0.0310	0.0310	0.0310	0.0310	0.0310	200,000
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
09 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
08 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
05 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
04 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
03 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
02 Apr 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
28 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
27 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
26 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
25 Mar 2024	0.0450	0.0500	0.0450	0.0500	0.0500	18,480
22 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
21 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
20 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	46,794
19 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
18 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,040
15 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	53,629
14 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
13 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	46,118
12 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	253
11 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	101,254
08 Mar 2024	0.0500	0.0500	0.0500	0.0500	0.0500	355,563
07 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	8,447
06 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
05 Mar 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
04 Mar 2024	0.0440	0.0450	0.0440	0.0450	0.0450	93,255
01 Mar 2024	0.0410	0.0420	0.0410	0.0420	0.0420	356,769
29 Feb 2024	0.0410	0.0410	0.0370	0.0410	0.0410	87,216
28 Feb 2024	0.0400	0.0410	0.0400	0.0410	0.0410	332,367
27 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
23 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,694
22 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	138,382
21 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Feb 2024	0.0385	0.0400	0.0385	0.0400	0.0400	326,151
16 Feb 2024	0.0380	0.0380	0.0380	0.0380	0.0380	20,000
15 Feb 2024	0.0350	0.0360	0.0350	0.0360	0.0360	200,000
14 Feb 2024	0.0350	0.0360	0.0340	0.0360	0.0360	219,804
13 Feb 2024	0.0320	0.0320	0.0320	0.0320	0.0320	6,962
12 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
09 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
08 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
07 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
06 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
05 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	58
02 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
01 Feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
31 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
30 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
29 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	33,073
25 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
24 Jan 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,615
23 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	115,000
22 Jan 2024	0.0250	0.0250	0.0250	0.0250	0.0250	25,000
19 Jan 2024	0.0280	0.0280	0.0250	0.0250	0.0250	200,000
18 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
17 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
16 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
15 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
12 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
11 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
10 Jan 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
09 Jan 2024	0.0280	0.0280	0.0260	0.0260	0.0260	9,000
08 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
05 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
04 Jan 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
03 Jan 2024	0.0290	0.0290	0.0280	0.0280	0.0280	78,500
02 Jan 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
29 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
28 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
27 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
22 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Dec 2023	0.0300	0.0300	0.0290	0.0290	0.0290	124,000
15 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
14 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,940
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	409
07 Dec 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
06 Dec 2023	0.0310	0.0310	0.0290	0.0290	0.0290	396,931
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6538+0.0011(+0.16%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.74+0.74(+0.94%)

GOLD2,316.50+5.50(+0.24%)

Bitcoin AUD88,546.79+1,454.45(+1.67%)

InhaleRx Limited (IRX.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6538
+0.0011(+0.16%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.74
+0.74(+0.94%)

GOLD
2,316.50
+5.50(+0.24%)

Bitcoin AUD
88,546.79
+1,454.45(+1.67%)