Australia markets open in 47 minutes

Investigator Resources Limited (IVR.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0510-0.0010 (-1.92%)
At close: 03:50PM AEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.05100.05100.05100.05100.0510220,545
07 May 20240.05200.05200.05100.05200.0520667,942
06 May 20240.04800.05000.04800.05000.0500650,414
03 May 20240.04700.04800.04700.04800.0480330,033
02 May 20240.04900.04900.04700.04700.0470902,826
01 May 20240.04700.04800.04600.04800.04801,515,618
30 Apr 20240.05100.05100.04900.05000.0500552,779
29 Apr 20240.05000.05000.04800.04900.04901,260,982
26 Apr 20240.05200.05200.04900.04900.04901,454,080
24 Apr 20240.05200.05300.05100.05200.0520882,227
23 Apr 20240.05400.05400.05200.05300.05301,066,606
22 Apr 20240.05750.05800.05600.05700.0570527,026
19 Apr 20240.05300.05600.05300.05600.05602,012,413
18 Apr 20240.05300.05500.05300.05500.0550689,330
17 Apr 2024------
16 Apr 20240.05500.05600.05000.05200.05202,327,989
15 Apr 20240.05300.05500.05200.05500.05501,407,082
12 Apr 20240.05500.05500.05400.05500.0550921,500
11 Apr 20240.05500.05600.05400.05600.0560997,087
10 Apr 20240.05200.05500.05200.05500.05501,074,797
09 Apr 20240.05300.05400.05100.05150.05151,200,448
08 Apr 20240.05000.05300.04800.05300.05303,037,883
05 Apr 20240.04900.05000.04700.04800.0480946,099
04 Apr 20240.04900.05000.04800.04800.04801,397,144
03 Apr 20240.04500.04600.04500.04500.04502,331,300
02 Apr 20240.04200.04300.04200.04300.04301,635,051
28 Mar 20240.04100.04100.04000.04100.041074,950
27 Mar 20240.04000.04000.03900.03900.0390317,209
26 Mar 20240.04100.04100.04000.04100.0410755,328
25 Mar 20240.04200.04200.04000.04000.0400260,298
22 Mar 20240.04200.04200.04000.04100.04101,388,913
21 Mar 20240.04300.04300.04200.04200.04201,629,177
20 Mar 20240.04100.04100.04000.04000.0400475,100
19 Mar 20240.04100.04200.04100.04200.0420243,400
18 Mar 20240.04200.04200.04100.04200.04201,146,340
15 Mar 20240.04200.04300.04100.04300.0430567,548
14 Mar 20240.04300.04400.04200.04300.04301,644,433
13 Mar 20240.04100.04200.04100.04200.0420183,187
12 Mar 20240.04200.04200.04100.04200.0420272,713
11 Mar 20240.04100.04100.04000.04000.0400281,666
08 Mar 20240.04100.04200.04000.04000.0400911,248
07 Mar 20240.04000.04100.03900.04100.04101,388,019
06 Mar 20240.03800.04000.03800.03800.03801,550,592
05 Mar 20240.03800.04000.03700.03900.03903,236,095
04 Mar 20240.03600.03700.03500.03600.03601,707,441
01 Mar 20240.03400.03400.03400.03400.034091,632
29 Feb 20240.03400.03400.03300.03300.03301,162,078
28 Feb 20240.03400.03500.03400.03400.0340248,480
27 Feb 20240.03400.03400.03400.03400.0340310,328
26 Feb 20240.03500.03500.03400.03500.0350208,000
23 Feb 20240.03400.03500.03400.03400.0340145,000
22 Feb 20240.03500.03500.03500.03500.0350279,580
21 Feb 20240.03500.03600.03500.03500.0350548,308
20 Feb 20240.03500.03500.03500.03500.03501,142,547
19 Feb 20240.03500.03600.03500.03500.0350209,809
16 Feb 20240.03500.03500.03500.03500.0350150,284
15 Feb 20240.03500.03500.03400.03400.034027,200
14 Feb 20240.03500.03500.03400.03500.0350803,488
13 Feb 20240.03500.03500.03500.03500.035030,000
12 Feb 20240.03600.03600.03500.03500.0350999,069
09 Feb 20240.03600.03700.03600.03600.0360251,304
08 Feb 20240.03600.03600.03600.03600.03601,053,125
07 Feb 20240.03600.03700.03600.03600.03601,152,050
06 Feb 20240.03600.03600.03500.03600.03601,019,601
05 Feb 20240.03700.03700.03600.03600.0360263,906
02 Feb 20240.03750.03800.03700.03700.0370665,450
01 Feb 20240.03600.03600.03500.03600.0360981,661
31 Jan 20240.03700.03800.03700.03700.0370568,426
30 Jan 20240.03700.03800.03600.03600.0360703,041
29 Jan 20240.03400.03700.03400.03700.0370444,377
25 Jan 20240.03500.03500.03500.03500.035071,430
24 Jan 20240.03500.03500.03400.03400.0340122,058
23 Jan 20240.03400.03500.03300.03300.0330530,843
22 Jan 20240.03400.03500.03400.03400.03401,295,756
19 Jan 20240.03300.03500.03300.03500.0350667,527
18 Jan 2024------
17 Jan 20240.03400.03450.03300.03400.03401,095,685
16 Jan 20240.03400.03500.03400.03400.0340736,957
15 Jan 20240.03400.03500.03300.03500.03503,015,310
12 Jan 20240.03600.03600.03400.03400.03401,732,551
11 Jan 20240.03500.03600.03500.03600.0360153,096
10 Jan 20240.03600.03600.03400.03500.0350937,564
09 Jan 20240.03600.03600.03600.03600.0360638,887
08 Jan 20240.03700.03700.03600.03600.0360451,878
05 Jan 20240.03600.03600.03600.03600.0360385,811
04 Jan 20240.03500.03600.03500.03500.0350486,489
03 Jan 20240.03500.03500.03500.03500.0350370,000
02 Jan 20240.03700.03700.03500.03700.03702,182,220
29 Dec 20230.03600.03700.03600.03700.0370962,123
28 Dec 20230.03700.03800.03700.03800.0380447,470
27 Dec 20230.03600.03800.03600.03800.0380782,573
22 Dec 20230.03600.03700.03600.03700.0370295,863
21 Dec 20230.03700.03700.03700.03700.0370947,960
20 Dec 20230.03800.03900.03800.03800.03801,243,732
19 Dec 20230.03700.03750.03700.03700.0370608,263
18 Dec 20230.03750.03800.03700.03700.03703,139,086
15 Dec 20230.03900.03900.03600.03800.03806,107,146
14 Dec 2023------
13 Dec 20230.04000.04100.03900.03900.03901,513,925
12 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...