Australia markets closed

Investigator Resources Limited (IVR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0420+0.0050 (+13.51%)
At close: 03:54PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
01 July 20220.03700.04300.03700.04200.04206,231,781
30 June 20220.03800.03800.03700.03700.03701,834,328
29 June 20220.04000.04000.03700.03700.03705,095,607
28 June 20220.04100.04100.04000.04000.04002,468,135
27 June 20220.04000.04100.04000.04100.04104,097,350
24 June 20220.04000.04100.04000.04000.04002,536,197
23 June 20220.04100.04100.04000.04100.04101,989,240
22 June 20220.04200.04250.04100.04200.04206,915,276
21 June 20220.04500.04500.04200.04200.04202,925,535
20 June 20220.04700.04800.04500.04500.04501,830,300
17 June 20220.04800.04800.04600.04800.04802,357,724
16 June 20220.04800.04900.04700.04900.04904,849,397
15 June 20220.04600.04600.04500.04600.04603,610,397
14 June 20220.04500.04700.04300.04600.04608,338,610
10 June 20220.05000.05000.04800.04800.04802,651,183
09 June 20220.05100.05100.04900.05000.05002,331,986
08 June 20220.05100.05100.05050.05050.0505466,404
07 June 20220.05100.05200.05000.05000.05002,057,423
06 June 20220.05300.05300.05100.05200.05202,047,975
03 June 20220.05500.05500.05300.05300.05301,047,566
02 June 20220.05300.05400.05300.05400.05401,429,158
01 June 20220.05200.05200.05200.05200.05202,081,931
31 May 20220.05400.05400.05200.05400.05401,777,352
30 May 20220.05500.05500.05300.05500.05503,320,313
27 May 20220.05400.05600.05400.05500.05501,191,872
26 May 20220.05400.05500.05400.05400.0540975,620
25 May 20220.05500.05500.05400.05400.0540400,405
24 May 20220.05400.05500.05300.05400.0540667,844
23 May 20220.05200.05600.05200.05300.05303,014,497
20 May 20220.05200.05200.05000.05200.05202,642,938
19 May 20220.05000.05200.05000.05000.0500883,754
18 May 20220.05100.05150.05000.05100.05102,890,295
17 May 20220.05200.05200.05000.05000.0500736,472
16 May 20220.05000.05300.04900.05000.05004,283,433
13 May 20220.04700.05000.04700.04900.04903,413,413
12 May 20220.05000.05100.04900.05000.05002,516,002
11 May 20220.04800.05000.04800.05000.05003,166,279
10 May 20220.04900.05200.04500.05200.052012,340,653
09 May 20220.05700.05700.05300.05300.05304,088,197
06 May 20220.05700.05700.05600.05700.05703,210,799
05 May 20220.05900.06000.05850.05900.05901,232,322
04 May 20220.05800.05800.05700.05700.05702,436,080
03 May 20220.05900.05900.05750.05750.05751,517,235
02 May 20220.06100.06100.05800.05800.05803,899,668
29 Apr 20220.06100.06200.06000.06200.06201,105,667
28 Apr 20220.06100.06200.06000.06000.06001,893,000
27 Apr 20220.06300.06300.06100.06200.06202,470,545
26 Apr 20220.06400.06400.06100.06200.06205,581,390
22 Apr 20220.06700.06700.06500.06500.06505,264,335
21 Apr 20220.06800.06800.06700.06800.06804,743,666
20 Apr 20220.06900.07000.06700.06700.06704,790,817
19 Apr 20220.07600.07600.07200.07200.07206,142,040
14 Apr 20220.07500.07500.07300.07500.07502,042,635
13 Apr 20220.07100.07600.07000.07500.075012,445,617
12 Apr 20220.07000.07000.06700.06900.06906,214,189
11 Apr 20220.06800.06800.06700.06800.06801,813,082
08 Apr 20220.06500.06600.06500.06600.0660747,046
07 Apr 20220.06600.06600.06400.06400.06403,595,025
06 Apr 20220.06700.06700.06500.06500.06504,096,043
05 Apr 20220.06700.06800.06600.06800.06802,612,166
04 Apr 20220.06700.06800.06700.06800.06805,891,409
01 Apr 20220.06700.06700.06600.06700.06702,513,931
31 Mar 20220.06700.06800.06700.06700.06701,059,358
30 Mar 20220.06850.06850.06600.06600.06603,548,205
29 Mar 20220.06600.06800.06600.06800.06802,973,194
28 Mar 20220.07000.07000.06800.06800.06802,142,023
25 Mar 20220.07200.07200.07000.07000.07002,131,075
24 Mar 20220.06900.07100.06900.07000.07002,146,158
23 Mar 20220.06800.06800.06700.06800.06801,590,731
22 Mar 20220.07000.07000.06900.06900.06901,611,112
21 Mar 20220.07000.07000.06900.06900.06901,865,093
18 Mar 20220.07000.07100.07000.07100.07102,559,751
17 Mar 20220.06900.07000.06700.07000.07005,818,356
16 Mar 20220.06800.06850.06700.06700.06704,439,040
15 Mar 20220.06800.06800.06700.06800.06802,783,172
14 Mar 20220.07000.07050.07000.07000.07001,916,748
11 Mar 20220.07400.07400.07100.07100.07102,979,378
10 Mar 20220.07400.07400.07100.07300.073010,069,817
09 Mar 20220.07500.07900.07400.07900.079013,076,024
08 Mar 20220.07100.07300.06700.07100.071011,300,557
07 Mar 20220.06800.07300.06800.07200.07208,493,051
04 Mar 20220.06600.06700.06400.06400.06403,372,795
03 Mar 20220.06200.06700.06200.06600.06607,664,799
02 Mar 20220.06300.06400.06200.06300.06302,384,112
01 Mar 20220.06200.06200.06000.06000.06002,327,296
28 Feb 20220.06100.06400.06100.06200.06201,929,556
25 Feb 20220.06100.06400.06000.06300.06303,004,422
24 Feb 20220.06100.06500.06000.06300.06309,079,625
23 Feb 20220.06000.06100.05700.05800.05804,866,003
22 Feb 20220.06000.06000.05900.05900.05902,722,991
21 Feb 20220.06100.06100.05900.05900.05902,280,461
18 Feb 20220.06050.06200.06000.06100.06102,543,745
17 Feb 20220.06100.06100.05900.06000.06005,155,943
16 Feb 20220.06000.06000.05900.05900.05902,804,936
15 Feb 20220.05900.06200.05800.06100.06105,187,845
14 Feb 20220.06000.06300.05800.05800.05809,153,227
11 Feb 20220.06000.06000.05800.05800.05802,454,415
10 Feb 20220.06200.06250.06000.06100.06102,714,967
09 Feb 20220.06300.06300.06100.06200.06203,948,508
08 Feb 20220.06200.06400.06100.06100.06104,629,973
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...