1605.T: Inpex Corporation Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 844.8344

CLOSE 845.32

Low

LOW 708.33

High

HIGH 1,038.19

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	831.6	831.6	831.6	831.6
01/02/2002	831.6	831.6	831.6	831.6
01/03/2002	831.6	831.6	831.6	831.6
01/04/2002	805.56	815.97	805.56	812.5
01/07/2002	829.86	840.28	812.5	833.33
01/08/2002	815.97	833.33	815.97	819.44
01/09/2002	819.44	824.65	795.14	795.14
01/10/2002	786.46	795.14	762.15	770.83
01/11/2002	770.83	781.25	765.63	765.63
01/14/2002	765.63	765.63	765.63	765.63
01/15/2002	765.63	765.63	746.53	748.26
01/16/2002	748.26	810.76	748.26	789.93
01/17/2002	772.57	784.72	770.83	770.83
01/18/2002	770.83	786.46	767.36	782.99
01/21/2002	791.67	805.56	779.51	796.88
01/22/2002	788.19	795.14	774.31	776.04
01/23/2002	789.93	810.76	786.46	800.35
01/24/2002	791.67	798.61	765.63	776.04
01/25/2002	784.72	793.4	767.36	788.19
01/28/2002	805.56	840.28	805.56	829.86
01/29/2002	812.5	831.6	800.35	810.76
01/30/2002	807.29	826.39	798.61	826.39
01/31/2002	826.39	826.39	826.39	826.39
02/01/2002	817.71	831.6	817.71	824.65
02/04/2002	833.33	852.43	833.33	845.49
02/05/2002	854.17	885.42	842.01	864.58
02/06/2002	871.53	873.26	859.38	859.38
02/07/2002	842.01	854.17	828.13	838.54
02/08/2002	842.01	868.06	833.33	842.01
02/11/2002	842.01	842.01	842.01	842.01
02/12/2002	859.38	859.38	845.49	850.69
02/13/2002	850.69	868.06	847.22	857.64
02/14/2002	840.28	876.74	840.28	868.06
02/15/2002	875	876.74	861.11	861.11
02/18/2002	881.94	894.1	880.21	887.15
02/19/2002	897.57	902.78	881.94	892.36
02/20/2002	857.64	894.1	852.43	887.15
02/21/2002	897.57	902.78	885.42	902.78
02/22/2002	909.72	944.44	899.31	944.44
02/25/2002	928.82	940.97	921.88	930.56
02/26/2002	937.5	937.5	906.25	923.61
02/27/2002	934.03	954.86	930.56	951.39
02/28/2002	934.03	958.33	928.82	940.97
03/01/2002	916.67	935.76	916.67	935.76
03/04/2002	954.86	967.01	942.71	967.01
03/05/2002	944.44	965.28	939.24	939.24
03/06/2002	921.88	953.13	921.88	939.24
03/07/2002	947.92	947.92	906.25	921.88
03/08/2002	939.24	965.28	907.99	956.6
03/11/2002	965.28	965.28	925.35	953.13
03/12/2002	963.54	998.26	963.54	984.38
03/13/2002	977.43	986.11	944.44	944.44
03/14/2002	953.13	977.43	939.24	965.28
03/15/2002	965.28	979.17	954.86	967.01
03/18/2002	963.54	965.28	934.03	956.6
03/19/2002	946.18	996.53	944.44	996.53
03/20/2002	989.58	991.32	972.22	986.11
03/21/2002	986.11	986.11	986.11	986.11
03/22/2002	951.39	975.69	935.76	940.97
03/25/2002	935.76	937.5	904.51	918.4
03/26/2002	920.14	972.22	920.14	939.24
03/27/2002	923.61	956.6	923.61	946.18
03/28/2002	937.5	963.54	935.76	951.39
03/29/2002	968.75	972.22	928.82	930.56
04/01/2002	947.92	947.92	923.61	932.29
04/02/2002	949.65	949.65	932.29	940.97
04/03/2002	975.69	1,010.42	972.22	1,001.74
04/04/2002	1,003.47	1,038.19	1,001.74	1,015.63
04/05/2002	998.26	1,000	972.22	979.17
04/08/2002	980.9	980.9	965.28	973.96
04/09/2002	1,005.21	1,005.21	972.22	972.22
04/10/2002	954.86	975.69	947.92	951.39
04/11/2002	972.22	972.22	946.18	960.07
04/12/2002	946.18	960.07	928.82	934.03
04/15/2002	913.19	928.82	909.72	923.61
04/16/2002	928.82	937.5	914.93	937.5
04/17/2002	940.97	946.18	928.82	944.44
04/18/2002	944.44	972.22	944.44	954.86
04/19/2002	949.65	967.01	940.97	956.6
04/22/2002	946.18	972.22	946.18	958.33
04/23/2002	942.71	961.81	939.24	944.44
04/24/2002	937.5	942.71	927.08	927.08
04/25/2002	928.82	928.82	911.46	916.67
04/26/2002	939.24	939.24	909.72	920.14
04/29/2002	920.14	920.14	920.14	920.14
04/30/2002	909.72	920.14	906.25	906.25
05/01/2002	913.19	920.14	911.46	918.4
05/02/2002	928.82	947.92	921.88	946.18
05/03/2002	946.18	946.18	946.18	946.18
05/06/2002	946.18	946.18	946.18	946.18
05/07/2002	944.44	944.44	920.14	930.56
05/08/2002	930.56	942.71	928.82	937.5
05/09/2002	946.18	949.65	935.76	942.71
05/10/2002	930.56	940.97	927.08	930.56
05/13/2002	928.82	934.03	923.61	928.82
05/14/2002	935.76	935.76	923.61	930.56
05/15/2002	934.03	935.76	916.67	934.03
05/16/2002	934.03	934.03	921.88	934.03
05/17/2002	934.03	942.71	916.67	923.61
05/20/2002	921.88	930.56	916.67	925.35
05/21/2002	918.4	937.5	918.4	925.35
05/22/2002	937.5	970.49	935.76	960.07
05/23/2002	965.28	984.38	960.07	967.01
05/24/2002	975.69	984.38	939.24	984.38
05/27/2002	972.22	989.58	972.22	982.64
05/28/2002	980.9	996.53	960.07	996.53
05/29/2002	989.58	1,013.89	982.64	982.64
05/30/2002	993.06	1,000	968.75	984.38
05/31/2002	989.58	1,003.47	980.9	1,003.47
06/03/2002	989.58	1,003.47	984.38	996.53
06/04/2002	1,003.47	1,005.21	973.96	979.17
06/05/2002	968.75	979.17	965.28	968.75
06/06/2002	960.07	967.01	946.18	958.33
06/07/2002	953.13	953.13	928.82	942.71
06/10/2002	925.35	932.29	911.46	913.19
06/11/2002	930.56	937.5	921.88	927.08
06/12/2002	913.19	920.14	909.72	916.67
06/13/2002	914.93	916.67	890.63	894.1
06/14/2002	895.83	899.31	864.58	869.79
06/17/2002	868.06	873.26	843.75	855.9
06/18/2002	861.11	866.32	838.54	842.01
06/19/2002	854.17	868.06	835.07	838.54
06/20/2002	847.22	876.74	829.86	868.06
06/21/2002	842.01	857.64	835.07	838.54
06/24/2002	828.13	852.43	822.92	847.22
06/25/2002	854.17	859.38	835.07	845.49
06/26/2002	828.13	833.33	805.56	805.56
06/27/2002	840.28	843.75	817.71	824.65
06/28/2002	821.18	840.28	819.44	831.6
07/01/2002	848.96	848.96	822.92	838.54
07/02/2002	838.54	855.9	833.33	855.9
07/03/2002	855.9	869.79	850.69	861.11
07/04/2002	852.43	861.11	840.28	842.01
07/05/2002	824.65	864.58	824.65	845.49
07/08/2002	854.17	859.38	831.6	835.07
07/09/2002	843.75	850.69	829.86	850.69
07/10/2002	842.01	850.69	835.07	842.01
07/11/2002	840.28	854.17	828.13	833.33
07/12/2002	850.69	855.9	836.81	836.81
07/15/2002	833.33	835.07	814.24	814.24
07/16/2002	805.56	812.5	784.72	786.46
07/17/2002	782.99	795.14	772.57	779.51
07/18/2002	788.19	798.61	782.99	793.4
07/19/2002	798.61	798.61	762.15	769.1
07/22/2002	763.89	802.08	755.21	769.1
07/23/2002	760.42	786.46	755.21	769.1
07/24/2002	770.83	779.51	755.21	756.94
07/25/2002	774.31	781.25	767.36	776.04
07/26/2002	758.68	767.36	748.26	755.21
07/29/2002	753.47	774.31	751.74	760.42
07/30/2002	769.1	777.78	756.94	756.94
07/31/2002	765.63	782.99	755.21	770.83
08/01/2002	770.83	774.31	758.68	770.83
08/02/2002	762.15	777.78	760.42	774.31
08/05/2002	777.78	789.93	772.57	776.04
08/06/2002	786.46	786.46	762.15	767.36
08/07/2002	782.99	782.99	769.1	769.1
08/08/2002	769.1	786.46	767.36	767.36
08/09/2002	770.83	793.4	770.83	793.4
08/12/2002	784.72	789.93	774.31	774.31
08/13/2002	781.25	796.88	776.04	789.93
08/14/2002	789.93	812.5	777.78	798.61
08/15/2002	810.76	819.44	803.82	807.29
08/16/2002	815.97	824.65	809.03	815.97
08/19/2002	824.65	826.39	798.61	807.29
08/20/2002	815.97	821.18	805.56	814.24
08/21/2002	822.92	831.6	807.29	831.6
08/22/2002	826.39	829.86	809.03	824.65
08/23/2002	824.65	824.65	824.65	824.65
08/26/2002	798.61	843.75	798.61	843.75
08/27/2002	835.07	845.49	824.65	833.33
08/28/2002	847.22	848.96	826.39	836.81
08/29/2002	828.13	829.86	814.24	821.18
08/30/2002	807.29	817.71	795.14	814.24
09/02/2002	805.56	805.56	784.72	800.35
09/03/2002	798.61	803.82	772.57	772.57
09/04/2002	755.21	767.36	750	763.89
09/05/2002	770.83	772.57	760.42	763.89
09/06/2002	760.42	789.93	751.74	777.78
09/09/2002	791.67	800.35	781.25	798.61
09/10/2002	798.61	807.29	772.57	782.99
09/11/2002	784.72	795.14	779.51	789.93
09/12/2002	777.78	789.93	767.36	786.46
09/13/2002	779.51	798.61	777.78	782.99
09/16/2002	782.99	782.99	782.99	782.99
09/17/2002	791.67	805.56	784.72	798.61
09/18/2002	782.99	795.14	777.78	791.67
09/19/2002	800.35	831.6	800.35	809.03
09/20/2002	800.35	822.92	791.67	796.88
09/23/2002	796.88	796.88	796.88	796.88
09/24/2002	789.93	814.24	789.93	809.03
09/25/2002	817.71	835.07	805.56	828.13
09/26/2002	819.44	828.13	810.76	819.44
09/27/2002	824.65	859.38	824.65	847.22
09/30/2002	842.01	859.38	826.39	842.01
10/01/2002	824.65	829.86	814.24	819.44
10/02/2002	821.18	821.18	807.29	809.03
10/03/2002	817.71	826.39	807.29	819.44
10/04/2002	802.08	826.39	802.08	819.44
10/07/2002	810.76	812.5	763.89	772.57
10/08/2002	765.63	777.78	765.63	774.31
10/09/2002	776.04	782.99	765.63	770.83
10/10/2002	770.83	772.57	758.68	763.89
10/11/2002	769.1	781.25	767.36	776.04
10/14/2002	776.04	776.04	776.04	776.04
10/15/2002	789.93	796.88	777.78	793.4
10/16/2002	793.4	802.08	784.72	791.67
10/17/2002	796.88	809.03	791.67	798.61
10/18/2002	798.61	803.82	777.78	777.78
10/21/2002	774.31	791.67	774.31	786.46
10/22/2002	782.99	782.99	762.15	762.15
10/23/2002	760.42	772.57	756.94	770.83
10/24/2002	763.89	767.36	758.68	760.42
10/25/2002	763.89	776.04	763.89	769.1
10/28/2002	762.15	767.36	756.94	767.36
10/29/2002	769.1	774.31	765.63	765.63
10/30/2002	769.1	796.88	765.63	776.04
10/31/2002	784.72	784.72	758.68	765.63
11/01/2002	765.63	774.31	765.63	774.31
11/04/2002	774.31	774.31	774.31	774.31
11/05/2002	781.25	782.99	772.57	781.25
11/06/2002	784.72	798.61	782.99	798.61
11/07/2002	789.93	796.88	782.99	791.67
11/08/2002	788.19	791.67	781.25	784.72
11/11/2002	774.31	782.99	765.63	770.83
11/12/2002	763.89	786.46	762.15	781.25
11/13/2002	779.51	779.51	769.1	772.57
11/14/2002	765.63	772.57	760.42	762.15
11/15/2002	765.63	770.83	762.15	763.89
11/18/2002	767.36	767.36	744.79	750
11/19/2002	737.85	737.85	713.54	727.43
11/20/2002	710.07	736.11	708.33	729.17
11/21/2002	723.96	762.15	723.96	762.15
11/22/2002	763.89	767.36	744.79	746.53
11/25/2002	750	786.46	750	784.72
11/26/2002	782.99	786.46	748.26	758.68
11/27/2002	753.47	777.78	753.47	770.83
11/28/2002	772.57	781.25	760.42	781.25
11/29/2002	772.57	784.72	770.83	779.51
12/02/2002	779.51	779.51	779.51	779.51
12/03/2002	788.19	798.61	767.36	777.78
12/04/2002	767.36	784.72	762.15	765.63
12/05/2002	767.36	789.93	767.36	784.72
12/06/2002	788.19	788.19	763.89	769.1
12/09/2002	769.1	769.1	750	750
12/10/2002	753.47	760.42	750	753.47
12/11/2002	758.68	769.1	756.94	762.15
12/12/2002	760.42	772.57	756.94	772.57
12/13/2002	765.63	769.1	746.53	758.68
12/16/2002	762.15	767.36	753.47	760.42
12/17/2002	763.89	767.36	751.74	758.68
12/18/2002	751.74	758.68	727.43	743.06
12/19/2002	734.38	737.85	725.69	730.9
12/20/2002	729.17	772.57	729.17	767.36
12/23/2002	767.36	767.36	767.36	767.36
12/24/2002	777.78	815.97	776.04	807.29
12/25/2002	819.44	826.39	800.35	803.82
12/26/2002	795.14	810.76	786.46	805.56
12/27/2002	807.29	819.44	795.14	819.44
12/30/2002	824.65	826.39	803.82	822.92
12/31/2002	822.92	822.92	822.92	822.92

Menu

Create your free account now!

1605.T: Inpex Corporation Historical Data

2002 Historical Chart

Average

Low

High