Australia markets closed

INOVIQ Ltd (IIQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.4950+0.0050 (+1.02%)
At close: 04:10PM AEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.49000.50000.49000.49500.495031,232
02 May 20240.50000.51000.48500.49000.490055,078
01 May 20240.50000.52000.50000.51000.5100108,036
30 Apr 20240.53000.53000.48500.50000.5000382,747
29 Apr 20240.53000.53000.53000.53000.53006,215
26 Apr 20240.53000.53500.52500.52500.525024,001
24 Apr 20240.55000.55000.53500.53500.53508,037
23 Apr 20240.53500.54500.53000.53000.5300101,725
22 Apr 20240.56000.56000.53000.53000.530068,140
19 Apr 20240.67000.67000.53000.53000.5300658,199
18 Apr 20240.63000.67000.63000.64000.6400107,892
17 Apr 20240.62000.63000.61500.63000.630075,465
16 Apr 20240.65000.65000.60500.60500.605078,652
15 Apr 20240.59000.71500.58500.65000.6500337,574
12 Apr 20240.59500.62500.58000.58000.5800191,699
11 Apr 20240.57500.59000.57000.59000.590025,340
10 Apr 20240.57000.58000.55000.56000.560099,459
09 Apr 20240.57000.57500.57000.57000.570018,286
08 Apr 20240.58000.58000.57000.57000.570044,419
05 Apr 20240.58000.58500.57000.58000.580084,961
04 Apr 20240.58000.60000.58000.58000.58005,205
03 Apr 20240.61000.61500.58000.58000.5800120,324
02 Apr 20240.60000.61000.59000.59000.590025,472
28 Mar 20240.60000.62500.60000.61000.610050,298
27 Mar 20240.58500.58500.58500.58500.58508,455
26 Mar 20240.59000.59500.57000.59500.595080,156
25 Mar 20240.58000.60000.58000.59000.590031,083
22 Mar 20240.59000.59000.57000.57000.570049,222
21 Mar 20240.58500.59500.58000.58000.580056,766
20 Mar 20240.60000.61000.58500.58500.585053,371
19 Mar 20240.57500.59500.56500.59000.5900110,264
18 Mar 20240.57500.57500.56500.56500.56507,086
15 Mar 20240.60000.60000.56500.57000.5700112,524
14 Mar 20240.61000.61000.56000.57000.5700239,027
13 Mar 20240.60000.61000.60000.61000.610044,421
12 Mar 20240.61000.62000.59000.60000.600062,408
11 Mar 20240.62000.62000.60000.60500.6050128,711
08 Mar 20240.61500.62000.61500.61500.6150108,249
07 Mar 20240.64000.64000.62000.63000.630039,418
06 Mar 20240.67000.68000.64000.64000.640068,199
05 Mar 20240.66000.68000.66000.67500.675012,051
04 Mar 20240.63500.70000.63500.65500.6550278,405
01 Mar 20240.69000.69000.62500.63500.6350143,655
29 Feb 20240.69500.71500.67500.68000.680032,333
28 Feb 20240.65500.69500.65000.69500.69509,819
27 Feb 20240.68000.70000.65500.66500.665079,657
26 Feb 20240.76000.76000.66500.70500.7050306,824
23 Feb 20240.83000.83500.75000.76000.7600306,728
22 Feb 20240.81000.92000.73000.82000.8200847,739
21 Feb 20240.64000.69000.64000.66000.6600103,766
20 Feb 20240.61500.64000.61000.64000.640072,435
19 Feb 20240.59000.61000.58000.59500.595021,282
16 Feb 20240.56000.61000.55000.60000.6000133,519
15 Feb 20240.57000.58000.55000.55000.550040,966
14 Feb 20240.52000.56500.52000.56000.560017,799
13 Feb 20240.52000.56000.51000.51000.510088,405
12 Feb 20240.51000.51000.50500.50500.505030,499
09 Feb 20240.50000.51000.50000.50500.505043,425
08 Feb 20240.51000.51500.49500.51000.510021,312
07 Feb 20240.52500.52500.50000.51000.510096,031
06 Feb 20240.52000.53000.51000.52500.525084,080
05 Feb 20240.51500.51500.50500.51000.510060,275
02 Feb 20240.50000.51000.50000.51000.510045,182
01 Feb 20240.53000.53000.50000.50000.5000121,201
31 Jan 20240.53500.56000.53000.53000.5300118,849
30 Jan 20240.53500.55000.50500.51500.5150144,818
29 Jan 20240.54500.58500.52000.54000.5400230,764
25 Jan 20240.53000.57000.52000.52000.5200259,309
24 Jan 20240.53500.53500.53000.53000.5300836
23 Jan 20240.56500.56500.51500.56500.565043,672
22 Jan 20240.57500.58000.55000.57500.575073,004
19 Jan 20240.58500.59000.57000.57000.570033,837
18 Jan 20240.59000.59500.58500.58500.585064,358
17 Jan 20240.59500.60000.59000.59000.590018,353
16 Jan 20240.61000.61000.59500.59500.595023,997
15 Jan 20240.60000.60000.59000.59000.590021,199
12 Jan 20240.60000.62000.58000.60000.600046,420
11 Jan 20240.66000.66000.59750.63000.6300112,576
10 Jan 20240.67000.67000.66000.66000.660032,509
09 Jan 20240.68000.68000.66000.66000.66008,382
08 Jan 20240.66500.67500.66000.67500.675014,302
05 Jan 20240.66500.68000.66500.68000.680013,998
04 Jan 20240.66000.67000.66000.66500.665049,588
03 Jan 20240.66000.67000.66000.66000.6600123,797
02 Jan 20240.67500.67500.66500.67500.6750365
29 Dec 20230.69500.69500.66500.66500.665011,466
28 Dec 20230.67500.69000.67000.68000.6800176,814
27 Dec 20230.68500.68500.66500.66500.665011,551
22 Dec 20230.67000.68500.66500.68500.685029,635
21 Dec 20230.66500.66500.66500.66500.665010,000
20 Dec 20230.66000.67000.66000.66000.660019,603
19 Dec 20230.67000.67000.66000.67000.670021,706
18 Dec 20230.66000.67000.66000.67000.670026,622
15 Dec 20230.66500.67000.66000.66500.665027,271
14 Dec 20230.66500.67000.66000.67000.6700184,953
13 Dec 20230.69500.69500.66000.67500.6750124,784
12 Dec 20230.65000.70000.65000.70000.7000275,662
11 Dec 20230.64000.68000.64000.65000.6500152,796
08 Dec 20230.62000.65000.62000.65000.650057,320
07 Dec 20230.61500.63500.61500.62000.620025,610
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...