OTC Markets OTCPK - Delayed Quote USD

Incitec Pivot Limited (INCZY)

Compare
1.9700 0.0000 (0.00%)
At close: June 26 at 3:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 27, 2024 1.9250 1.9250 1.9250 1.9250 1.9250 1,100
Jun 26, 2024 1.9900 2.0240 1.9160 1.9700 1.9700 14,900
Jun 25, 2024 1.8900 2.0500 1.8500 2.0500 2.0500 2,400
Jun 24, 2024 1.9850 1.9850 1.9600 1.9600 1.9600 300
Jun 21, 2024 1.8100 1.9700 1.7700 1.8950 1.8950 1,300
Jun 20, 2024 1.8300 1.9800 1.8300 1.9700 1.9700 42,400
Jun 18, 2024 1.8460 2.0300 1.8460 2.0300 2.0300 5,000
Jun 17, 2024 2.0000 2.0000 1.8010 1.9100 1.9100 118,000
Jun 14, 2024 0.0290 Dividend
Jun 14, 2024 1.8460 2.0080 1.8460 1.9900 1.9900 2,200
Jun 13, 2024 2.0100 2.0100 2.0100 2.0100 1.9810 -
Jun 12, 2024 2.0200 2.0200 2.0100 2.0100 1.9810 300
Jun 11, 2024 1.8200 2.0290 1.8200 2.0200 1.9909 6,400
Jun 10, 2024 1.8500 2.0380 1.8500 2.0300 2.0007 1,400
Jun 7, 2024 1.9750 2.0900 1.9700 2.0400 2.0106 7,200
Jun 6, 2024 2.0920 2.1000 2.0920 2.1000 2.0697 5,400
Jun 5, 2024 2.0600 2.1000 2.0600 2.1000 2.0697 600
Jun 4, 2024 1.9200 2.0600 1.9200 2.0600 2.0303 5,000
Jun 3, 2024 1.9900 1.9900 1.9100 1.9100 1.8824 27,100
May 31, 2024 1.9700 2.0720 1.9700 2.0720 2.0421 7,800
May 30, 2024 1.9650 2.0700 1.9650 2.0700 2.0401 1,300
May 29, 2024 1.9500 2.0610 1.9500 2.0600 2.0303 3,600
May 28, 2024 1.9950 2.1000 1.9100 1.9100 1.8824 4,700
May 24, 2024 2.0400 2.0500 1.9100 1.9100 1.8824 3,500
May 23, 2024 2.0000 2.0800 2.0000 2.0600 2.0303 2,100
May 22, 2024 2.0200 2.0500 1.9200 1.9200 1.8923 10,100
May 21, 2024 1.9600 2.0000 1.9600 1.9960 1.9672 1,200
May 20, 2024 1.9250 2.0000 1.9250 2.0000 1.9711 900
May 17, 2024 1.8300 1.8300 1.8300 1.8300 1.8036 800
May 16, 2024 1.9200 1.9200 1.8570 1.8570 1.8302 4,000
May 15, 2024 1.8650 1.8650 1.8650 1.8650 1.8381 1,300
May 14, 2024 1.8600 1.9200 1.8000 1.8400 1.8135 6,600
May 13, 2024 1.8550 1.9100 1.8550 1.8800 1.8529 1,200
May 10, 2024 1.8650 1.8650 1.8650 1.8650 1.8381 1,100
May 9, 2024 1.9300 1.9700 1.8100 1.8100 1.7839 5,300
May 8, 2024 1.8500 1.8900 1.8400 1.8500 1.8233 4,800
May 7, 2024 1.8300 1.8950 1.8300 1.8400 1.8135 3,700
May 6, 2024 1.8100 1.8360 1.7500 1.7500 1.7248 4,300
May 3, 2024 1.8200 1.9000 1.7600 1.7800 1.7543 22,700
May 2, 2024 1.8100 1.9000 1.8100 1.8100 1.7839 130,700
May 1, 2024 1.7600 1.7850 1.7400 1.7850 1.7592 4,100
Apr 30, 2024 1.7600 1.7600 1.7600 1.7600 1.7346 400
Apr 29, 2024 1.8000 1.8000 1.7700 1.7850 1.7592 4,700
Apr 26, 2024 1.8000 1.8000 1.6480 1.6480 1.6242 3,600
Apr 25, 2024 1.8000 1.8000 1.7000 1.7000 1.6755 4,800
Apr 24, 2024 1.6110 1.7640 1.6110 1.7350 1.7100 2,600
Apr 23, 2024 1.7400 1.7500 1.6900 1.6900 1.6656 4,900
Apr 22, 2024 1.8200 1.8200 1.6900 1.6900 1.6656 18,300
Apr 19, 2024 1.7350 1.7520 1.6500 1.7400 1.7149 3,400
Apr 18, 2024 1.7350 1.7500 1.7350 1.7400 1.7149 5,100
Apr 17, 2024 1.6900 1.7800 1.6500 1.7560 1.7307 5,900
Apr 16, 2024 1.7500 1.7500 1.7200 1.7200 1.6952 8,300
Apr 15, 2024 1.8900 1.8900 1.6700 1.8300 1.8036 3,200
Apr 12, 2024 1.9600 2.0000 1.8600 1.8600 1.8332 1,500
Apr 11, 2024 1.8300 1.8300 1.8300 1.8300 1.8036 -
Apr 10, 2024 1.8500 1.8500 1.8300 1.8300 1.8036 5,400
Apr 9, 2024 1.8150 2.0000 1.8150 1.9300 1.9022 3,200
Apr 8, 2024 1.8900 1.9600 1.8400 1.9000 1.8726 15,400
Apr 5, 2024 1.8150 2.0000 1.8150 1.8600 1.8332 11,500
Apr 4, 2024 1.8200 2.0000 1.8200 2.0000 1.9711 41,100
Apr 3, 2024 1.9600 1.9600 1.6600 1.6600 1.6360 83,900
Apr 2, 2024 1.9000 1.9100 1.9000 1.9100 1.8824 3,400
Apr 1, 2024 1.9600 2.0000 1.9000 1.9000 1.8726 4,900
Mar 28, 2024 2.0000 2.0000 1.8960 1.8960 1.8686 9,900
Mar 27, 2024 2.0000 2.0000 1.8500 1.8900 1.8627 5,000
Mar 26, 2024 1.7400 1.9860 1.7200 1.7200 1.6952 6,300
Mar 25, 2024 1.9000 1.9280 1.6800 1.6900 1.6656 6,900
Mar 22, 2024 1.8800 1.9000 1.7300 1.7300 1.7050 127,800
Mar 21, 2024 1.8900 1.8900 1.6500 1.6500 1.6262 5,500
Mar 20, 2024 1.8600 1.9000 1.6530 1.8600 1.8332 2,000
Mar 19, 2024 1.8600 1.9000 1.7100 1.7200 1.6952 5,300
Mar 18, 2024 1.6840 1.9000 1.5900 1.7200 1.6952 6,100
Mar 15, 2024 1.7800 1.8200 1.7500 1.7500 1.7248 31,900
Mar 14, 2024 1.8600 1.9000 1.7400 1.7400 1.7149 2,600
Mar 13, 2024 1.7350 1.9000 1.7350 1.9000 1.8726 15,100
Mar 12, 2024 1.8600 1.9000 1.7480 1.9000 1.8726 9,700
Mar 11, 2024 1.7500 1.9000 1.6800 1.9000 1.8726 5,000
Mar 8, 2024 1.9300 1.9700 1.6300 1.6370 1.6134 4,400
Mar 7, 2024 1.7600 1.8000 1.7600 1.7700 1.7445 10,600
Mar 6, 2024 1.7600 1.9300 1.7100 1.7100 1.6853 5,800
Mar 5, 2024 1.7100 1.9800 1.7100 1.7400 1.7149 45,100
Mar 4, 2024 1.9680 1.9680 1.5800 1.7300 1.7050 3,700
Mar 1, 2024 1.8100 1.8500 1.7270 1.7270 1.7021 5,800
Feb 29, 2024 1.7650 1.9800 1.7650 1.9800 1.9514 4,200
Feb 28, 2024 1.8000 1.9700 1.8000 1.8150 1.7888 1,800
Feb 27, 2024 1.9300 1.9300 1.7700 1.7700 1.7445 7,500
Feb 26, 2024 1.8050 1.9800 1.7900 1.9700 1.9416 1,800
Feb 23, 2024 1.6700 1.8500 1.6700 1.8400 1.8135 156,900
Feb 22, 2024 1.7400 1.7900 1.7400 1.7900 1.7642 4,800
Feb 21, 2024 1.9300 1.9300 1.6900 1.8420 1.8154 110,700
Feb 20, 2024 1.7160 1.8000 1.5300 1.7000 1.6755 5,400
Feb 16, 2024 1.7300 1.8000 1.7060 1.7900 1.7642 6,200
Feb 15, 2024 1.7600 1.8000 1.7600 1.8000 1.7740 500
Feb 14, 2024 1.6800 1.7600 1.6500 1.6700 1.6459 9,700
Feb 13, 2024 1.7100 1.7920 1.6400 1.7200 1.6952 10,300
Feb 12, 2024 1.7600 1.7600 1.7000 1.7500 1.7248 35,700
Feb 9, 2024 1.7200 1.8100 1.7000 1.8000 1.7740 69,700
Feb 8, 2024 1.6250 1.7200 1.6250 1.6400 1.6163 5,700
Feb 7, 2024 1.7300 1.7400 1.7000 1.7400 1.7149 18,100
Feb 6, 2024 0.1700 Dividend
Feb 6, 2024 1.7600 1.7600 1.6920 1.7290 1.7041 46,500
Feb 5, 2024 1.7400 1.8800 1.7070 1.8800 1.6853 30,000
Feb 2, 2024 1.8000 1.8800 1.7500 1.8150 1.6271 13,700
Feb 1, 2024 1.7600 1.8700 1.7500 1.8700 1.6764 6,300
Jan 31, 2024 1.7900 1.9600 1.7800 1.9600 1.7570 1,400
Jan 30, 2024 1.8800 1.8800 1.8600 1.8800 1.6853 1,500
Jan 29, 2024 1.8900 1.9600 1.8600 1.8600 1.6674 17,800
Jan 26, 2024 1.8900 1.9600 1.8900 1.9600 1.7570 6,800
Jan 25, 2024 1.8900 1.8900 1.8600 1.8800 1.6853 5,500
Jan 24, 2024 1.8200 1.8200 1.7800 1.7800 1.5957 2,600
Jan 23, 2024 1.7800 1.7800 1.7600 1.7600 1.5778 2,400
Jan 22, 2024 1.7700 1.7700 1.7400 1.7550 1.5733 8,300
Jan 19, 2024 1.7700 1.7700 1.7300 1.7300 1.5509 5,000
Jan 18, 2024 1.7600 1.7900 1.7300 1.7600 1.5778 11,800
Jan 17, 2024 1.7400 1.7500 1.7000 1.7000 1.5240 6,500
Jan 16, 2024 1.7900 1.8600 1.7600 1.8400 1.6495 33,500
Jan 12, 2024 1.8700 1.8700 1.8500 1.8520 1.6602 6,900
Jan 11, 2024 1.8200 1.8500 1.8000 1.8000 1.6136 6,200
Jan 10, 2024 1.8550 1.8900 1.8200 1.8200 1.6315 9,900
Jan 9, 2024 1.8580 1.9000 1.8200 1.9000 1.7033 4,400
Jan 8, 2024 1.9600 2.0000 1.7800 1.8200 1.6315 14,800
Jan 5, 2024 1.9400 1.9800 1.7800 1.9500 1.7481 1,800
Jan 4, 2024 1.8900 1.9900 1.7800 1.9700 1.7660 7,500
Jan 3, 2024 1.9500 1.9900 1.7900 1.7900 1.6046 2,000
Jan 2, 2024 1.9600 2.0000 1.8100 1.8720 1.6782 12,100
Dec 29, 2023 2.0000 2.0400 1.7800 1.7800 1.5957 5,000
Dec 28, 2023 2.0400 2.0400 1.9900 1.9900 1.7839 1,700
Dec 27, 2023 1.9000 2.0400 1.8850 1.8850 1.6898 2,200
Dec 26, 2023 2.0400 2.0400 1.8500 1.9400 1.7391 18,900
Dec 22, 2023 1.9900 1.9900 1.8020 1.8150 1.6271 13,700
Dec 21, 2023 1.9050 2.0200 1.7900 1.7900 1.6046 5,400
Dec 20, 2023 1.9150 1.9900 1.7900 1.8300 1.6405 11,600
Dec 19, 2023 1.9350 1.9350 1.8300 1.8300 1.6405 2,100
Dec 18, 2023 1.8000 1.9600 1.8000 1.8600 1.6674 5,200
Dec 15, 2023 1.8900 2.0000 1.8400 1.8400 1.6495 3,300
Dec 14, 2023 2.0200 2.0200 1.8850 1.8850 1.6898 3,900
Dec 13, 2023 1.8050 2.0000 1.7720 1.7720 1.5885 1,700
Dec 12, 2023 1.9600 1.9600 1.7700 1.7700 1.5867 18,400
Dec 11, 2023 1.7600 1.9000 1.7600 1.8000 1.6136 8,300
Dec 8, 2023 1.8100 1.8600 1.8000 1.8500 1.6584 7,500
Dec 7, 2023 1.8260 1.8700 1.7600 1.8100 1.6226 22,900
Dec 6, 2023 1.8000 1.8000 1.8000 1.8000 1.6136 3,000
Dec 5, 2023 1.8700 1.8700 1.8000 1.8280 1.6387 1,800
Dec 4, 2023 1.8300 1.8800 1.7800 1.8600 1.6674 22,300
Dec 1, 2023 0.0330 Dividend
Dec 1, 2023 1.8200 1.8800 1.8200 1.8800 1.6853 73,100
Nov 30, 2023 1.8300 1.9700 1.7900 1.7900 1.5751 9,600
Nov 29, 2023 1.9100 1.9500 1.7900 1.7900 1.5751 5,800
Nov 28, 2023 1.9400 1.9800 1.7600 1.9600 1.7247 6,900
Nov 27, 2023 1.9500 1.9900 1.7700 1.8700 1.6455 6,500
Nov 24, 2023 1.9900 2.0100 1.8200 1.8270 1.6076 10,300
Nov 22, 2023 1.8000 1.8400 1.8000 1.8000 1.5839 13,100
Nov 21, 2023 1.9800 1.9800 1.8250 1.8250 1.6059 1,500
Nov 20, 2023 2.0300 2.0300 1.8480 1.8900 1.6631 13,800
Nov 17, 2023 1.9700 2.0100 1.8800 2.0100 1.7686 2,200
Nov 16, 2023 1.8920 2.0000 1.8920 1.9800 1.7423 5,900
Nov 15, 2023 1.9400 2.0000 1.8860 1.8860 1.6595 18,000
Nov 14, 2023 2.0000 2.0000 1.8800 1.9000 1.6719 22,100
Nov 13, 2023 1.8040 1.8900 1.7500 1.7570 1.5460 62,600
Nov 10, 2023 1.7700 1.7900 1.7400 1.7400 1.5311 4,700
Nov 9, 2023 1.8100 1.8500 1.7900 1.7900 1.5751 800
Nov 8, 2023 1.8300 1.8700 1.7500 1.7600 1.5487 17,300
Nov 7, 2023 1.8800 1.9200 1.7800 1.8900 1.6631 11,600
Nov 6, 2023 1.7500 1.9500 1.7500 1.8680 1.6437 185,300
Nov 3, 2023 1.7800 1.8700 1.7300 1.8700 1.6455 23,100
Nov 2, 2023 1.8600 1.8600 1.7300 1.7350 1.5267 114,600
Nov 1, 2023 1.7300 1.7500 1.7300 1.7500 1.5399 3,400
Oct 31, 2023 1.7300 1.7500 1.6900 1.7000 1.4959 72,600
Oct 30, 2023 1.7300 1.7500 1.7000 1.7000 1.4959 48,300
Oct 27, 2023 1.7400 1.7500 1.7100 1.7100 1.5047 8,200
Oct 26, 2023 1.7500 1.7570 1.7300 1.7300 1.5223 6,800
Oct 25, 2023 1.7600 1.7800 1.7500 1.7520 1.5416 12,300
Oct 24, 2023 1.8000 1.8100 1.7700 1.7700 1.5575 5,400
Oct 23, 2023 1.8200 1.8500 1.8100 1.8250 1.6059 3,100
Oct 20, 2023 1.9200 1.9600 1.8200 1.8600 1.6367 8,600
Oct 19, 2023 1.8650 1.9700 1.8100 1.8200 1.6015 21,900
Oct 18, 2023 1.9300 2.0000 1.9000 1.9300 1.6983 20,300
Oct 17, 2023 1.9600 2.0000 1.8300 2.0000 1.7598 14,400
Oct 16, 2023 1.9600 2.0000 1.8600 1.8600 1.6367 11,300
Oct 13, 2023 1.8810 2.0000 1.8100 2.0000 1.7598 8,500
Oct 12, 2023 1.9050 1.9050 1.8600 1.8600 1.6367 2,300
Oct 11, 2023 1.9150 1.9800 1.8600 1.8600 1.6367 10,400
Oct 10, 2023 1.9150 1.9700 1.8500 1.8500 1.6279 13,700
Oct 9, 2023 1.8500 1.9800 1.8100 1.9800 1.7423 5,900
Oct 6, 2023 1.9000 2.0100 1.8000 1.8000 1.5839 15,100
Oct 5, 2023 1.7700 2.0100 1.7700 2.0100 1.7686 7,500
Oct 4, 2023 1.9700 2.0100 1.8600 1.8960 1.6683 7,900
Oct 3, 2023 2.0070 2.0300 1.8000 1.9200 1.6895 3,400
Oct 2, 2023 1.9650 2.0600 1.9650 2.0600 1.8126 23,600
Sep 29, 2023 2.0200 2.0600 1.9500 1.9500 1.7159 69,600
Sep 28, 2023 1.9850 2.0800 1.9850 2.0600 1.8126 49,900
Sep 27, 2023 2.0400 2.0800 1.9750 2.0000 1.7598 567,500
Sep 26, 2023 2.0400 2.0500 2.0000 2.0000 1.7598 171,700
Sep 25, 2023 2.0400 2.0800 2.0300 2.0800 1.8302 191,200
Sep 22, 2023 2.0600 2.0600 2.0500 2.0500 1.8038 232,600
Sep 21, 2023 2.0200 2.1000 2.0200 2.0700 1.8214 256,200
Sep 20, 2023 2.0600 2.1000 2.0600 2.1000 1.8478 276,000
Sep 19, 2023 2.0800 2.0800 2.0100 2.0800 1.8302 233,200
Sep 18, 2023 1.9700 2.0500 1.9700 2.0300 1.7862 29,900
Sep 15, 2023 2.0000 2.0000 1.9550 1.9550 1.7203 16,400
Sep 14, 2023 1.9600 1.9900 1.9600 1.9600 1.7247 11,700
Sep 13, 2023 1.9300 1.9300 1.9300 1.9300 1.6983 200
Sep 12, 2023 1.9500 1.9500 1.9100 1.9100 1.6807 20,900
Sep 11, 2023 1.9250 1.9250 1.9250 1.9250 1.6939 2,300
Sep 8, 2023 1.9000 1.9000 1.9000 1.9000 1.6719 1,800
Sep 7, 2023 1.8950 1.8950 1.8300 1.8300 1.6103 1,500
Sep 6, 2023 1.9000 1.9000 1.8500 1.8750 1.6499 6,300
Sep 5, 2023 1.9150 1.9150 1.9100 1.9100 1.6807 1,100
Sep 1, 2023 1.9000 1.9700 1.8800 1.8800 1.6543 4,800
Aug 31, 2023 1.9000 1.9000 1.8550 1.8600 1.6367 1,400
Aug 30, 2023 1.9000 1.9000 1.8800 1.8800 1.6543 1,300
Aug 29, 2023 1.8750 1.8750 1.8750 1.8750 1.6499 -
Aug 28, 2023 1.8750 1.8750 1.8750 1.8750 1.6499 1,000
Aug 25, 2023 1.8800 1.8800 1.8800 1.8800 1.6543 5,500
Aug 24, 2023 1.8850 1.8850 1.8850 1.8850 1.6587 3,000
Aug 23, 2023 1.7800 1.9000 1.7800 1.8900 1.6631 5,200
Aug 22, 2023 1.8950 1.8950 1.8950 1.8950 1.6675 180,600
Aug 21, 2023 1.8100 1.8100 1.7700 1.7700 1.5575 1,100
Aug 18, 2023 1.8100 1.8200 1.8100 1.8200 1.6015 2,000
Aug 17, 2023 1.9100 1.9100 1.9100 1.9100 1.6807 300
Aug 16, 2023 1.8950 1.9510 1.8600 1.8600 1.6367 9,300
Aug 15, 2023 1.9200 1.9200 1.9200 1.9200 1.6895 1,600
Aug 14, 2023 2.0000 2.0000 2.0000 2.0000 1.7598 500
Aug 11, 2023 2.0000 2.0000 2.0000 2.0000 1.7598 -
Aug 10, 2023 2.0000 2.0000 2.0000 2.0000 1.7598 300
Aug 9, 2023 1.9000 1.9000 1.9000 1.9000 1.6719 -
Aug 8, 2023 1.9000 1.9000 1.9000 1.9000 1.6719 300
Aug 7, 2023 1.9950 1.9950 1.9950 1.9950 1.7554 -
Aug 4, 2023 1.9300 1.9950 1.8900 1.9950 1.7554 700
Aug 3, 2023 1.9650 1.9650 1.9650 1.9650 1.7291 100
Aug 2, 2023 1.9650 1.9650 1.9650 1.9650 1.7291 8,300
Aug 1, 2023 2.0100 2.0100 1.9700 1.9700 1.7335 1,200
Jul 31, 2023 2.0050 2.0050 2.0050 2.0050 1.7642 300
Jul 28, 2023 1.9600 1.9600 1.9600 1.9600 1.7247 100
Jul 27, 2023 1.9850 1.9850 1.9600 1.9600 1.7247 900
Jul 26, 2023 1.9100 1.9100 1.9100 1.9100 1.6807 -
Jul 25, 2023 1.9100 1.9100 1.9100 1.9100 1.6807 -
Jul 24, 2023 1.9100 1.9100 1.9100 1.9100 1.6807 -
Jul 21, 2023 1.9100 1.9100 1.9100 1.9100 1.6807 -
Jul 20, 2023 1.9100 1.9100 1.9100 1.9100 1.6807 -
Jul 19, 2023 1.9500 1.9500 1.9100 1.9100 1.6807 600
Jul 18, 2023 1.9200 1.9200 1.9200 1.9200 1.6895 143,000
Jul 17, 2023 1.9200 1.9200 1.9200 1.9200 1.6895 -
Jul 14, 2023 1.9200 1.9200 1.9200 1.9200 1.6895 -
Jul 13, 2023 1.9200 1.9200 1.9200 1.9200 1.6895 -
Jul 12, 2023 1.9400 1.9400 1.9000 1.9200 1.6895 1,000
Jul 11, 2023 1.7700 1.7700 1.7700 1.7700 1.5575 100
Jul 10, 2023 1.7500 1.7700 1.7500 1.7700 1.5575 11,900
Jul 7, 2023 1.7700 1.7700 1.7700 1.7700 1.5575 -
Jul 6, 2023 1.8420 1.8420 1.7700 1.7700 1.5575 500
Jul 5, 2023 1.7600 1.8300 1.7600 1.7900 1.5751 800
Jul 3, 2023 1.8650 1.8650 1.8100 1.8100 1.5927 500
Jun 30, 2023 1.8440 1.8440 1.8440 1.8440 1.6226 -
Jun 29, 2023 1.8440 1.8440 1.8440 1.8440 1.6226 300
Jun 28, 2023 1.8060 1.8060 1.8060 1.8060 1.5891 -