Australia markets open in 3 hours 39 minutes

Investigator Resources Limited (IVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0570+0.0010 (+1.79%)
At close: 03:57PM AEST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.05700.05800.05600.05700.05704,450,818
19 Apr 20240.05400.05600.05400.05600.05604,437,657
18 Apr 20240.05300.05500.05300.05500.05501,934,645
17 Apr 20240.05300.05300.05200.05300.05301,090,171
16 Apr 20240.05600.05600.05000.05200.05202,976,900
15 Apr 20240.05300.05500.05100.05500.05504,820,137
12 Apr 20240.05500.05500.05400.05500.05506,583,936
11 Apr 20240.05500.05700.05400.05700.05704,845,313
10 Apr 20240.05300.05500.05200.05500.05504,524,834
09 Apr 20240.05300.05500.05000.05000.05004,314,390
08 Apr 20240.05000.05300.04800.05300.05307,868,028
05 Apr 20240.04800.04900.04700.04800.04802,302,495
04 Apr 20240.04900.05000.04800.05000.05004,599,912
03 Apr 20240.04600.04600.04500.04500.04506,925,192
02 Apr 20240.04100.04300.04100.04300.04302,991,292
28 Mar 20240.04100.04200.04000.04100.0410244,447
27 Mar 20240.04000.04100.03900.04100.04101,022,333
26 Mar 20240.04200.04200.04000.04000.04002,153,029
25 Mar 20240.04200.04200.04000.04200.0420907,748
22 Mar 20240.04200.04200.04000.04100.04102,297,824
21 Mar 20240.04200.04300.04200.04300.04303,125,653
20 Mar 20240.04100.04200.04000.04000.04002,772,604
19 Mar 20240.04100.04200.04100.04200.0420460,600
18 Mar 20240.04300.04300.04100.04200.04202,174,464
15 Mar 20240.04200.04300.04100.04300.0430599,179
14 Mar 20240.04200.04400.04200.04200.04202,669,026
13 Mar 20240.04100.04200.04100.04200.04201,012,842
12 Mar 20240.04200.04200.04100.04100.0410373,687
11 Mar 20240.04200.04200.04000.04200.0420833,184
08 Mar 20240.04000.04100.04000.04100.04101,060,423
07 Mar 20240.04000.04100.03900.04000.04003,910,259
06 Mar 20240.03800.04000.03800.03800.03802,552,398
05 Mar 20240.03800.03900.03700.03900.03904,411,749
04 Mar 20240.03600.03700.03500.03600.03602,396,665
01 Mar 20240.03400.03500.03400.03500.0350554,904
29 Feb 20240.03500.03500.03300.03300.03301,249,298
28 Feb 20240.03500.03500.03400.03500.0350787,381
27 Feb 20240.03500.03500.03400.03400.0340835,865
26 Feb 20240.03600.03600.03600.03600.036036,000
23 Feb 20240.03500.03500.03400.03400.0340275,065
22 Feb 20240.03600.03600.03500.03500.0350532,110
21 Feb 20240.03600.03600.03500.03500.0350475,025
20 Feb 20240.03600.03600.03500.03500.03501,880,931
19 Feb 20240.03500.03600.03500.03600.0360579,861
16 Feb 20240.03500.03500.03400.03500.0350122,677
15 Feb 20240.03500.03500.03400.03400.0340767,840
14 Feb 20240.03500.03600.03500.03500.03501,330,362
13 Feb 20240.03600.03600.03500.03600.0360420,028
12 Feb 20240.03500.03600.03500.03500.03502,758,377
09 Feb 20240.03600.03700.03600.03700.0370757,053
08 Feb 20240.03700.03700.03500.03700.03701,894,370
07 Feb 20240.03600.03700.03600.03600.03601,725,538
06 Feb 20240.03700.03700.03500.03600.0360795,502
05 Feb 20240.03700.03700.03600.03600.03601,363,859
02 Feb 20240.03700.03800.03700.03700.0370788,532
01 Feb 20240.03600.03700.03500.03700.03702,900,453
31 Jan 20240.03700.03800.03700.03800.0380982,435
30 Jan 20240.03700.03800.03600.03600.03601,637,411
29 Jan 20240.03500.03700.03400.03700.03701,420,492
25 Jan 20240.03500.03500.03500.03500.03501,009,286
24 Jan 20240.03300.03500.03300.03500.0350721,241
23 Jan 20240.03400.03500.03400.03400.03401,283,704
22 Jan 20240.03400.03500.03400.03400.03401,037,822
19 Jan 20240.03400.03500.03400.03500.03501,021,731
18 Jan 2024------
17 Jan 20240.03400.03500.03400.03400.03402,957,349
16 Jan 20240.03400.03500.03400.03400.03403,722,361
15 Jan 20240.03500.03500.03300.03400.03407,931,191
12 Jan 20240.03500.03600.03400.03400.03401,532,299
11 Jan 20240.03500.03600.03500.03500.0350119,618
10 Jan 20240.03500.03600.03500.03500.03503,097,373
09 Jan 20240.03600.03600.03500.03500.03502,188,056
08 Jan 20240.03700.03700.03600.03600.03603,999,517
05 Jan 20240.03600.03700.03500.03600.03601,648,845
04 Jan 20240.03500.03600.03500.03600.0360450,633
03 Jan 20240.03600.03600.03500.03500.03502,490,019
02 Jan 20240.03800.03800.03600.03600.03604,521,140
29 Dec 20230.03700.03800.03600.03800.03801,632,188
28 Dec 20230.03800.03800.03700.03800.0380574,341
27 Dec 20230.03700.03800.03600.03800.03803,040,340
22 Dec 20230.03700.03700.03600.03700.03701,596,968
21 Dec 20230.03700.03800.03600.03600.03606,151,825
20 Dec 20230.03800.03800.03700.03700.03706,086,976
19 Dec 20230.03700.03800.03700.03800.03804,201,330
18 Dec 20230.03800.03900.03700.03700.03705,761,669
15 Dec 20230.03800.03900.03700.03900.039013,097,490
14 Dec 2023------
13 Dec 20230.04100.04100.03900.03900.03905,969,542
12 Dec 2023------
11 Dec 2023------
08 Dec 20230.04600.04600.04500.04600.0460570,956
07 Dec 20230.04600.04700.04400.04600.04602,708,092
06 Dec 20230.04900.04900.04600.04700.04701,381,498
05 Dec 20230.04800.05000.04800.04900.04906,676,112
04 Dec 20230.04800.05200.04800.05200.05205,972,000
01 Dec 20230.04700.04700.04500.04700.04702,819,981
30 Nov 20230.04800.04800.04700.04700.0470459,718
29 Nov 20230.04400.04800.04400.04800.04806,814,389
28 Nov 20230.04300.04300.04200.04200.04204,217,981
27 Nov 20230.04000.04300.04000.04000.04002,984,623
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...