InhaleRx Ltd Historical Data - IRX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
InhaleRx Ltd (IRX)
InhaleRx Ltd (IRX) Historical

InhaleRx Ltd (IRX)

0.035

0.00

( 0.00% )

Updated: 17:42:01

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	16.6666666667	0.03	0.039	0.03	285474	0.03588238	DE
4	0.009	34.6153846154	0.026	0.039	0.024	165643	0.03194953	DE
12	0.004	12.9032258065	0.031	0.05	0.021	310337	0.03013232	DE
26	-0.002	-5.40540540541	0.037	0.05	0.02	219922	0.02971734	DE
52	0.004	12.9032258065	0.031	0.05	0.02	161152	0.03192727	DE
156	-0.065	-65	0.1	0.13	0.02	173962	0.05910063	DE
260	-0.065	-65	0.1	0.13	0.02	176356	0.06228315	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732166100	0.035	-0.004	-10.26	0.036	0.036	0.035	69285
1732079700	0.039	0	0.00	0.039	0.039	0.039	0
1731993300	0.039	0	0.00	0.039	0.039	0.039	56999
1731906900	0.039	0.001	2.63	0.039	0.039	0.039	164897
1731647700	0.038	0.008	26.67	0.035	0.038	0.032	590000
1731561300	0.03	0	0.00	0.03	0.03	0.03	330000
1731474900	0.03	0	0.00	0.03	0.03	0.03	0
1731388500	0.03	0	0.00	0.03	0.03	0.03	0
1731302100	0.03	0	0.00	0.03	0.03	0.03	0
1731042900	0.03	0	0.00	0.03	0.03	0.03	0
1730956500	0.03	0.003	11.11	0.028	0.03	0.028	33961
1730870100	0.027	0	0.00	0.027	0.027	0.027	0
1730783700	0.027	0.003	12.50	0.0254999	0.027	0.0254999	237255
1730697300	0.024	0	0.00	0.024	0.024	0.024	80000
1730438100	0.024	-0.0055	-18.64	0.026	0.026	0.024	160458
1730351700	0.0295	-0.0005	-1.67	0.0295	0.0295	0.0295	18001
1730265300	0.03	0	0.00	0.03	0.03	0.03	63400
1730178900	0.03	0	0.00	0.03	0.03	0.03	37398
1730092500	0.03	0	0.00	0.03	0.03	0.03	41928
1729833300	0.03	0.004	15.38	0.027	0.03	0.027	496560
1729746900	0.026	0	0.00	0.026	0.026	0.026	8148
1729660500	0.026	-0.008	-23.53	0.031	0.031	0.026	1101360
1729574100	0.034	0	0.00	0.034	0.034	0.034	0
1729487700	0.034	0.004	13.33	0.034	0.035	0.032	874214
1729228500	0.03	0.008	36.36	0.033	0.05	0.03	4374897
1729142100	0.022	0	0.00	0.022	0.022	0.022	54800
1729055700	0.022	0	0.00	0.022	0.022	0.022	0
1728969300	0.022	0	0.00	0.022	0.022	0.022	0
1728882900	0.022	0	0.00	0.022	0.022	0.021	146766
1728623700	0.022	-0.003	-12.00	0.022	0.022	0.022	110000
1728537300	0.025	0	0.00	0.025	0.025	0.025	14960
1728450900	0.025	0	0.00	0.025	0.025	0.025	10000
1728368100	0.025	0	0.00	0.025	0.025	0.025	0
1728281700	0.025	0	0.00	0.025	0.025	0.025	0
1728022500	0.025	-0.003	-10.71	0.025	0.025	0.025	4911
1727936100	0.028	-0.005	-15.15	0.028	0.028	0.028	45000
1727849700	0.033	0	0.00	0.033	0.033	0.033	0
1727763300	0.033	0	0.00	0.033	0.033	0.033	0
1727676900	0.033	0	0.00	0.033	0.033	0.033	0
1727417700	0.033	0	0.00	0.033	0.033	0.033	0
1727331300	0.033	0	0.00	0.033	0.033	0.033	0
1727244900	0.033	0	0.00	0.033	0.033	0.033	0
1727158500	0.033	0	0.00	0.033	0.033	0.033	0
1727072100	0.033	0	0.00	0.033	0.033	0.033	0
1726812900	0.033	0.001	3.13	0.033	0.033	0.033	22
1726726500	0.032	0	0.00	0.032	0.032	0.032	0
1726640100	0.032	0	0.00	0.032	0.032	0.032	0
1726553700	0.032	0	0.00	0.032	0.032	0.032	0
1726467300	0.032	0	0.00	0.032	0.032	0.032	0
1726208100	0.032	0	0.00	0.032	0.032	0.032	0
1726121700	0.032	0	0.00	0.032	0.032	0.032	0
1726035300	0.032	0	0.00	0.032	0.032	0.032	0
1725948900	0.032	0	0.00	0.032	0.032	0.032	0
1725862500	0.032	0	0.00	0.032	0.032	0.032	0
1725603300	0.032	0	0.00	0.032	0.032	0.032	0
1725516900	0.032	0	0.00	0.032	0.032	0.032	45882
1725430500	0.032	0	0.00	0.032	0.032	0.032	45118
1725344100	0.032	0	0.00	0.032	0.032	0.032	6158
1725257700	0.032	0.001	3.23	0.032	0.032	0.032	16
1724998500	0.031	0	0.00	0.031	0.031	0.031	0
1724912100	0.031	0.002	6.90	0.031	0.031	0.031	157000
1724825700	0.029	0	0.00	0.029	0.029	0.029	0
1724739300	0.029	0	0.00	0.029	0.029	0.029	0
1724652900	0.029	0	0.00	0.029	0.029	0.029	0
1724393700	0.029	0.002	7.41	0.029	0.029	0.029	20000
1724307300	0.027	0.007	35.00	0.024	0.027	0.024	157600

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