IVR.AX - Investigator Resources Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.01900.01900.01700.01800.01809,213,280
25 Feb 20200.02300.02300.01900.02100.02103,969,047
24 Feb 20200.02200.02200.02200.02200.02202,773,654
21 Feb 20200.02200.02300.02100.02200.02202,617,800
20 Feb 20200.02200.02200.02200.02200.02201,732,496
19 Feb 20200.02200.02300.02200.02200.02201,994,292
18 Feb 20200.02300.02300.02100.02100.02103,437,251
17 Feb 20200.02400.02400.02300.02400.02401,349,463
14 Feb 20200.02400.02400.02300.02300.0230650,444
13 Feb 20200.02300.02400.02300.02300.02301,407,495
12 Feb 20200.02300.02300.02200.02200.0220923,000
11 Feb 20200.02200.02400.02200.02300.02301,664,405
10 Feb 20200.02300.02300.02200.02200.02201,391,200
07 Feb 20200.02300.02350.02300.02300.0230831,313
06 Feb 20200.02200.02400.02200.02400.02402,186,859
05 Feb 20200.02400.02400.02200.02300.02301,672,048
04 Feb 20200.02400.02400.02400.02400.0240208,515
03 Feb 20200.02400.02400.02300.02400.02402,299,870
31 Jan 20200.02400.02500.02400.02400.02401,403,222
30 Jan 20200.02300.02400.02300.02400.02401,040,067
29 Jan 20200.02300.02400.02300.02300.02301,561,852
28 Jan 20200.02300.02300.02200.02300.02303,404,961
24 Jan 20200.02400.02400.02300.02300.02301,203,347
23 Jan 20200.02400.02500.02300.02300.02305,880,360
22 Jan 20200.02300.02300.02300.02300.02301,710,996
21 Jan 20200.02400.02400.02200.02200.02202,057,623
20 Jan 20200.02200.02300.02200.02300.02302,601,784
17 Jan 20200.02200.02200.02200.02200.0220608,132
16 Jan 20200.02300.02300.02200.02200.0220704,782
15 Jan 20200.02300.02300.02200.02200.02201,592,906
14 Jan 20200.02000.02100.02000.02100.0210681,238
13 Jan 20200.02100.02200.02100.02200.02202,284,905
10 Jan 20200.02300.02300.02100.02200.0220374,453
09 Jan 20200.02200.02200.02100.02200.02201,350,667
08 Jan 20200.02300.02400.02200.02300.02303,005,761
07 Jan 20200.02300.02300.02100.02100.02104,768,019
06 Jan 20200.02400.02400.02200.02200.02205,404,546
03 Jan 20200.02300.02500.02300.02400.02407,085,277
02 Jan 20200.02300.02300.02200.02200.02202,476,331
31 Dec 20190.02300.02400.02200.02300.02301,657,563
30 Dec 20190.02300.02400.02200.02200.02203,578,720
27 Dec 20190.02100.02400.02100.02300.023011,603,832
24 Dec 20190.01800.01900.01800.01900.01902,006,048
23 Dec 20190.01700.01800.01700.01700.01702,224,117
20 Dec 20190.01600.01700.01600.01600.01601,421,137
19 Dec 20190.01600.01700.01600.01700.01701,794,118
18 Dec 20190.01700.01700.01700.01700.0170188,230
17 Dec 20190.01800.01800.01700.01700.0170929,462
16 Dec 20190.01700.01700.01700.01700.0170515,044
13 Dec 20190.01700.01700.01700.01700.01705,833,008
12 Dec 20190.01700.01800.01700.01700.01703,944,065
11 Dec 20190.01700.01700.01700.01700.01701,416,667
10 Dec 20190.01700.01700.01700.01700.017041,033
09 Dec 20190.01800.01800.01800.01800.01803,781,906
06 Dec 20190.01900.01900.01900.01900.019080,000
05 Dec 20190.01800.01900.01800.01900.0190769,285
04 Dec 20190.01900.01900.01800.01900.01901,746,777
03 Dec 20190.01900.01900.01800.01800.0180701,916
02 Dec 20190.01900.02000.01900.01900.01901,404,694
29 Nov 20190.01800.01900.01800.01900.0190202,814
28 Nov 20190.01800.01800.01800.01800.01802,963,365
27 Nov 20190.01700.01800.01700.01800.01805,117,506
26 Nov 20190.01700.01700.01700.01700.01703,016,938
25 Nov 20190.01600.01700.01600.01600.01602,814,727
22 Nov 20190.01700.01700.01600.01600.01602,230,272
21 Nov 20190.01600.01600.01600.01600.01604,948,599
20 Nov 20190.01700.01700.01600.01600.01602,714,696
19 Nov 20190.01600.01700.01600.01700.01702,329,944
18 Nov 20190.01700.01700.01600.01600.01606,369,229
15 Nov 20190.01700.01700.01600.01700.01705,945,070
14 Nov 20190.01800.01800.01600.01600.01603,739,262
13 Nov 20190.01700.01800.01700.01800.01802,999,799
12 Nov 20190.01800.01800.01700.01700.01702,643,142
11 Nov 20190.01900.01900.01800.01800.0180885,611
08 Nov 20190.01800.01800.01800.01800.01803,393,610
07 Nov 20190.01800.01800.01800.01800.018010,680
06 Nov 20190.01900.01900.01800.01850.01853,104,384
05 Nov 20190.02000.02000.01900.01900.019093,215
04 Nov 20190.01900.02000.01900.02000.02003,123,940
01 Nov 20190.01900.01900.01800.01800.01803,464,534
31 Oct 20190.01800.01800.01800.01800.01802,510,137
30 Oct 20190.02000.02000.01800.01800.01803,232,829
29 Oct 20190.01900.02100.01900.01900.01905,873,611
28 Oct 20190.02000.02000.01900.01900.01902,487,926
25 Oct 20190.01800.01800.01800.01800.01802,790,047
24 Oct 20190.01800.01800.01700.01750.0175764,692
23 Oct 20190.01700.01800.01700.01700.01702,219,767
22 Oct 20190.01800.01800.01700.01700.0170249,891
21 Oct 20190.01800.01850.01800.01850.0185938,539
18 Oct 20190.01800.01850.01800.01800.01801,820,762
17 Oct 20190.01900.01900.01700.01800.01801,714,400
16 Oct 20190.01800.01900.01700.01700.01705,344,058
15 Oct 20190.01900.01900.01900.01900.0190160,000
14 Oct 20190.01900.01900.01900.01900.01901,539,214
11 Oct 20190.01900.02000.01900.02000.0200353,144
10 Oct 20190.02000.02000.02000.02000.0200752,713
09 Oct 20190.02000.02000.02000.02000.0200910,540
08 Oct 20190.02000.02100.02000.02000.0200478,239
07 Oct 20190.01900.02000.01900.02000.02001,042,345
04 Oct 20190.02000.02000.01900.01900.01901,137,690
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...