Australia markets open in 3 hours 52 minutes

Inventis Limited (IVT.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.07600.0000 (0.00%)
At close: 12:51PM AEST
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20220.07600.07600.07600.07600.0760108
23 Sept 20220.08000.08000.08000.08000.0800-
21 Sept 20220.08000.08000.08000.08000.0800-
20 Sept 20220.08000.08000.08000.08000.0800-
19 Sept 20220.08000.08000.08000.08000.0800-
16 Sept 20220.08000.08000.08000.08000.0800-
15 Sept 20220.08000.08000.08000.08000.0800-
14 Sept 20220.08000.08000.08000.08000.0800-
13 Sept 20220.08000.08000.08000.08000.0800-
12 Sept 20220.08000.08000.08000.08000.0800-
09 Sept 20220.08000.08000.08000.08000.0800-
08 Sept 20220.08000.08000.08000.08000.0800-
07 Sept 20220.08000.08000.08000.08000.0800-
06 Sept 20220.08000.08000.08000.08000.0800-
05 Sept 20220.08000.08000.08000.08000.0800-
02 Sept 20220.08000.08000.08000.08000.0800-
01 Sept 20220.08000.08000.08000.08000.0800-
31 Aug 20220.08000.08000.08000.08000.0800-
30 Aug 20220.08000.08000.08000.08000.080040,000
29 Aug 20220.08000.08000.08000.08000.080012,500
26 Aug 20220.07800.07800.07800.07800.0780-
25 Aug 20220.07800.07800.07800.07800.0780-
24 Aug 20220.07800.07800.07800.07800.0780-
23 Aug 20220.07800.07800.07800.07800.0780-
22 Aug 20220.07800.07800.07800.07800.0780-
19 Aug 20220.07800.07800.07800.07800.0780-
18 Aug 20220.07800.07800.07800.07800.0780-
17 Aug 20220.07800.07800.07800.07800.0780-
16 Aug 20220.07800.07800.07800.07800.0780-
15 Aug 20220.07800.07800.07800.07800.0780332
12 Aug 20220.07800.07800.07800.07800.0780-
11 Aug 20220.07800.07800.07800.07800.078089,000
10 Aug 20220.07800.07800.07800.07800.0780-
09 Aug 20220.07800.07800.07800.07800.0780-
08 Aug 20220.07800.07800.07800.07800.078064
05 Aug 20220.07800.07800.07800.07800.0780235
04 Aug 20220.07900.07900.07900.07900.0790-
03 Aug 20220.07900.07900.07900.07900.0790-
02 Aug 20220.07900.07900.07900.07900.0790-
01 Aug 20220.07900.07900.07900.07900.0790-
29 July 20220.07900.07900.07900.07900.0790-
28 July 20220.07900.07900.07900.07900.0790-
27 July 20220.07900.07900.07900.07900.0790100,000
26 July 20220.09100.09100.09100.09100.0910-
25 July 20220.09100.09100.09100.09100.0910147
22 July 20220.08700.08700.08700.08700.0870-
21 July 20220.08700.08700.08700.08700.0870-
20 July 20220.08700.08700.08700.08700.0870-
19 July 20220.08700.08700.08700.08700.0870-
18 July 20220.08700.08700.08700.08700.0870-
15 July 20220.08700.08700.08700.08700.0870-
14 July 20220.08700.08700.08700.08700.0870-
13 July 20220.08700.08700.08700.08700.0870-
12 July 20220.08700.08700.08700.08700.0870-
11 July 20220.08700.08700.08700.08700.0870-
08 July 20220.08700.08700.08700.08700.0870-
07 July 20220.08700.08700.08700.08700.087033,419
06 July 20220.08100.08100.08100.08100.0810-
05 July 20220.08100.08100.08100.08100.0810-
04 July 20220.08100.08100.08100.08100.0810-
01 July 20220.08100.08100.08100.08100.0810-
30 June 20220.08100.08100.08100.08100.0810-
29 June 20220.08100.08100.08100.08100.08103,846
28 June 20220.08100.08100.08100.08100.0810-
27 June 20220.08600.08600.08100.08100.081085,802
24 June 20220.08200.08200.08200.08200.0820-
23 June 20220.07300.08200.07300.08200.082019,870
22 June 20220.08700.08700.08700.08700.0870-
21 June 20220.08700.08700.08700.08700.0870-
20 June 20220.08700.08700.08700.08700.087023
17 June 20220.08300.08300.08300.08300.083018,072
16 June 20220.08200.08200.08200.08200.082024,107
15 June 20220.09800.09800.09800.09800.0980107
14 June 20220.09400.09400.09400.09400.0940-
10 June 20220.09400.09400.09400.09400.0940-
09 June 20220.09400.09400.09400.09400.0940170
08 June 20220.09000.09000.09000.09000.090025,000
07 June 20220.08100.08100.08100.08100.0810-
06 June 20220.09400.09400.08100.08100.0810100,487
03 June 20220.09000.09000.09000.09000.0900-
02 June 20220.09000.09000.09000.09000.0900-
01 June 20220.09000.09000.09000.09000.0900-
31 May 20220.09000.09000.09000.09000.090022
30 May 20220.09000.10500.09000.09200.092065,000
27 May 20220.10000.10000.10000.10000.1000-
26 May 20220.10000.10000.10000.10000.1000-
25 May 20220.10000.10000.10000.10000.100025,000
24 May 20220.09300.09300.09300.09300.0930-
23 May 20220.09400.09400.09300.09300.093029,000
20 May 20220.10000.10000.10000.10000.100011,000
19 May 20220.10000.10000.10000.10000.100014,826
18 May 20220.10500.10500.10000.10000.100075,000
17 May 20220.12000.12000.12000.12000.1200-
16 May 20220.12000.12000.12000.12000.1200-
13 May 20220.12000.12000.12000.12000.1200-
12 May 20220.12000.12000.12000.12000.1200-
11 May 20220.12000.12000.12000.12000.1200-
10 May 20220.12000.12000.12000.12000.1200-
09 May 20220.12000.12000.12000.12000.1200-
06 May 20220.12000.12000.12000.12000.1200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...