IVR.AX - Investigator Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
23 Sep. 20190.02100.02100.02100.02100.02101,000,000
20 Sep. 20190.02000.02100.02000.02100.0210540,306
19 Sep. 20190.02200.02200.01900.01900.01906,013,913
18 Sep. 20190.02100.02200.02100.02200.02201,237,861
17 Sep. 20190.02200.02200.02100.02100.02103,840,703
16 Sep. 20190.02200.02250.02200.02200.02201,526,425
13 Sep. 20190.02300.02300.02200.02200.0220882,521
12 Sep. 20190.02300.02300.02100.02250.02255,658,048
11 Sep. 20190.02200.02300.02100.02200.02203,676,787
10 Sep. 20190.02200.02300.02100.02200.02202,938,565
09 Sep. 20190.02400.02400.02200.02200.022012,807,446
06 Sep. 20190.02300.02400.02300.02300.02307,765,545
05 Sep. 20190.02600.02600.02400.02400.024017,104,478
04 Sep. 20190.02600.02900.02600.02600.026016,789,755
03 Sep. 2019------
02 Sep. 20190.02800.03000.02700.02700.02709,549,059
30 Aug. 20190.03300.03300.03300.03300.0330-
29 Aug. 20190.03300.03300.03300.03300.0330-
28 Aug. 20190.03200.03300.03100.03300.03305,837,129
27 Aug. 20190.03000.03000.02900.02900.02904,208,576
26 Aug. 20190.03000.03400.02900.03000.030014,686,669
23 Aug. 20190.02900.02900.02700.02700.02702,524,221
22 Aug. 20190.02800.03000.02800.02800.02801,069,598
21 Aug. 20190.02900.03000.02800.02900.0290576,551
20 Aug. 20190.02900.02900.02600.02700.02703,097,450
19 Aug. 20190.03000.03100.02900.02900.02902,368,592
16 Aug. 20190.02900.02900.02800.02900.02902,630,024
15 Aug. 20190.02800.03100.02700.02700.02707,572,202
14 Aug. 20190.03200.03200.02600.02600.02608,153,786
13 Aug. 20190.03400.03500.03100.03300.03306,582,280
12 Aug. 20190.03100.03700.03100.03300.033017,799,827
09 Aug. 20190.02400.02800.02400.02800.02805,473,220
08 Aug. 20190.02500.02800.02300.02400.024012,426,566
07 Aug. 20190.01700.02200.01600.02200.022014,591,534
06 Aug. 20190.01800.01800.01600.01700.01704,498,330
05 Aug. 20190.01800.01800.01800.01800.0180475,000
02 Aug. 20190.01700.01800.01700.01800.01801,605,883
01 Aug. 20190.01700.01700.01600.01700.0170274,119
31 Jul. 20190.01600.01700.01600.01700.01702,202,071
30 Jul. 20190.01600.01600.01400.01500.0150759,209
29 Jul. 20190.01600.01600.01500.01500.01501,515,333
26 Jul. 20190.01700.01700.01500.01500.0150785,113
25 Jul. 20190.01600.01800.01600.01700.01703,743,981
24 Jul. 20190.01600.01700.01600.01600.01602,481,532
23 Jul. 20190.01700.01700.01500.01600.01602,825,331
22 Jul. 20190.01500.01800.01500.01700.01707,963,276
19 Jul. 20190.01400.01600.01400.01500.01505,817,464
18 Jul. 20190.01300.01300.01300.01300.01301,213,605
17 Jul. 20190.01300.01300.01300.01300.0130676,770
16 Jul. 20190.01300.01300.01300.01300.01301,551,045
15 Jul. 20190.01400.01400.01200.01300.01303,871,506
12 Jul. 20190.01200.01200.01200.01200.0120466,273
11 Jul. 20190.01200.01200.01200.01200.012020
10 Jul. 20190.01200.01200.01200.01200.0120498,599
09 Jul. 20190.01200.01200.01200.01200.0120949,000
08 Jul. 20190.01100.01100.01100.01100.0110407,869
05 Jul. 20190.01100.01200.01100.01100.01101,376,653
04 Jul. 20190.01100.01100.01100.01100.0110200,586
03 Jul. 20190.01200.01200.01200.01200.0120400,000
02 Jul. 20190.01100.01100.01100.01100.01101,846,160
01 Jul. 20190.01200.01200.01200.01200.0120800,000
28 Jun. 20190.01100.01100.01100.01100.0110-
27 Jun. 20190.01200.01200.01100.01100.0110734,326
26 Jun. 20190.01200.01200.01200.01200.01204,419,695
25 Jun. 20190.01200.01300.01100.01100.0110977,487
24 Jun. 20190.01200.01200.01100.01200.0120274,403
21 Jun. 20190.01100.01100.01100.01100.0110455,905
20 Jun. 20190.01000.01100.01000.01100.01101,405,644
19 Jun. 20190.01000.01000.01000.01000.0100621,897
18 Jun. 20190.01000.01000.01000.01000.01001,151,978
17 Jun. 20190.00900.01000.00900.01000.01003,700,000
14 Jun. 20190.00900.00900.00900.00900.0090109,000
13 Jun. 20190.01000.01000.01000.01000.0100662,153
12 Jun. 20190.00900.00900.00900.00900.0090-
11 Jun. 20190.00900.01000.00900.00900.0090527,115
07 Jun. 20190.01000.01000.01000.01000.0100359,999
06 Jun. 20190.01000.01000.01000.01000.0100-
05 Jun. 20190.01000.01000.01000.01000.01002,594,656
04 Jun. 20190.01100.01100.01100.01100.0110100,000
03 Jun. 20190.01200.01300.01000.01000.01002,579,529
31 May 20190.00900.01100.00900.01100.01102,980,456
30 May 20190.00900.00900.00900.00900.0090454,687
29 May 20190.00900.00900.00900.00900.009088,888
28 May 20190.00900.00900.00900.00900.009065,450
27 May 20190.00900.00900.00900.00900.0090528,500
24 May 20190.00900.00900.00900.00900.00902,519,136
23 May 20190.00800.00800.00800.00800.0080192,832
22 May 20190.00900.00900.00800.00800.0080335,226
21 May 20190.00800.00900.00800.00900.0090420,758
20 May 20190.00800.00900.00800.00900.0090169,999
17 May 20190.00900.00900.00900.00900.0090-
16 May 20190.00900.00900.00900.00900.0090300,000
15 May 20190.00900.00900.00900.00900.0090-
14 May 20190.00900.00900.00900.00900.00901,104,585
13 May 20190.00900.00900.00900.00900.0090496,602
10 May 20190.00800.00800.00800.00800.0080-
09 May 20190.00900.00900.00800.00800.008079,389
08 May 20190.00900.00900.00900.00900.0090-
07 May 20190.00800.00900.00800.00900.0090672,763
06 May 20190.00900.00900.00900.00900.0090200,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...