IncentiaPay Limited (INP.AX)

ASX - ASX Delayed Price. Currency in AUD

Add to watchlist

0.0050

0.0000

(0.00%)

At close: 10:04AM AEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	5,889
May 02, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
May 01, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	139,554
Apr 30, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	83,500
Apr 29, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,425
Apr 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	4,000
Apr 24, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	93,929
Apr 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,945
Apr 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	112,941
Apr 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	171,686
Apr 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,569
Apr 12, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 11, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 10, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Apr 09, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	308,666
Apr 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Apr 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Mar 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	200,000
Mar 26, 2024	0.0050	0.0050	0.0040	0.0040	0.0040	800,000
Mar 25, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	428,866
Mar 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 21, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 20, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	237,352
Mar 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	190,147
Mar 15, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	273,775
Mar 14, 2024	0.0090	0.0090	0.0060	0.0060	0.0060	467,651
Mar 13, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 12, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Mar 11, 2024	0.0050	0.0070	0.0050	0.0070	0.0070	1,659,484
Mar 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,535
Mar 07, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Mar 06, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	70,175
Mar 05, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 04, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 01, 2024	0.0050	0.0060	0.0050	0.0060	0.0060	332,025
Feb 29, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	375,000
Feb 28, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,414,415
Feb 27, 2024	0.0070	0.0070	0.0060	0.0060	0.0060	1,043,578
Feb 26, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	22,764
Feb 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 19, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	499,999
Feb 16, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 15, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 14, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Feb 13, 2024	0.0040	0.0070	0.0040	0.0040	0.0040	7,047,699
Feb 12, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 09, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 08, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 07, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 06, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Feb 05, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	165,000
Feb 02, 2024	0.0040	0.0040	0.0030	0.0030	0.0030	162,120
Feb 01, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	500,000
Jan 31, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 24, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	99,141
Jan 23, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 22, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	982
Jan 19, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 18, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 17, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 16, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
Jan 15, 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,000,000
Jan 12, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 09, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	76,169
Jan 08, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 05, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 04, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 03, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jan 02, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 29, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	-
Dec 28, 2023	0.0040	0.0040	0.0040	0.0040	0.0040	50,000
Dec 27, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 22, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 21, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 20, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 19, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 18, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 15, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 14, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 13, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 12, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 11, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 08, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Dec 07, 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,127.96+5,265.51(+6.51%)

IncentiaPay Limited (INP.AX)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,127.96
+5,265.51(+6.51%)