Get our best money-saving hacks and pro tips now

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0080

0.0000

(0.00%)

As of 10:53AM AEDT. Market open.

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,000,112
24 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,014,892
23 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,586,250
22 Mar 2023	0.0080	0.0080	0.0080	0.0080	0.0080	3,001,227
21 Mar 2023	0.0060	0.0070	0.0060	0.0070	0.0070	6,588,606
20 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
17 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
16 Mar 2023	0.0060	0.0060	0.0060	0.0060	0.0060	278,353
15 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
14 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	200,000
13 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	129,286
10 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	12,042,969
09 Mar 2023	0.0075	0.0075	0.0075	0.0075	0.0075	30,000
08 Mar 2023	0.0070	0.0075	0.0070	0.0075	0.0075	1,283,756
07 Mar 2023	0.0075	0.0075	0.0075	0.0075	0.0075	20,000
06 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
02 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	10,000
01 Mar 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
28 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	300,362
27 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	2,150,536
24 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	814,735
23 Feb 2023	0.0075	0.0075	0.0075	0.0075	0.0075	43,640
22 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	1,004,830
21 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
20 Feb 2023	0.0070	0.0070	0.0070	0.0070	0.0070	909,091
17 Feb 2023	0.0070	0.0075	0.0070	0.0075	0.0075	464,037
16 Feb 2023	0.0075	0.0075	0.0075	0.0075	0.0075	157,925
15 Feb 2023	0.0075	0.0075	0.0070	0.0070	0.0070	4,500,000
14 Feb 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,266,708
13 Feb 2023	0.0070	0.0080	0.0070	0.0080	0.0080	992,725
10 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	688,729
09 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	652,538
08 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	7,523,078
07 Feb 2023	0.0080	0.0090	0.0080	0.0080	0.0080	2,347,994
06 Feb 2023	0.0080	0.0090	0.0080	0.0080	0.0080	594,598
03 Feb 2023	0.0080	0.0085	0.0080	0.0080	0.0080	4,604,223
02 Feb 2023	0.0080	0.0080	0.0080	0.0080	0.0080	-
01 Feb 2023	0.0090	0.0090	0.0080	0.0080	0.0080	1,625,600
31 Jan 2023	0.0090	0.0090	0.0080	0.0080	0.0080	638,354
30 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	748,246
27 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,130,000
25 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,479,900
24 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,000,101
23 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	452,436
20 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	5,866,119
19 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	468
18 Jan 2023	0.0090	0.0090	0.0085	0.0090	0.0090	5,421,839
17 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	3,753,363
16 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	45,703
13 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,870,000
12 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
11 Jan 2023	0.0095	0.0095	0.0090	0.0090	0.0090	501,458
10 Jan 2023	0.0100	0.0100	0.0095	0.0095	0.0095	295,708
09 Jan 2023	0.0100	0.0100	0.0100	0.0100	0.0100	660,090
06 Jan 2023	0.0110	0.0110	0.0100	0.0100	0.0100	403,102
05 Jan 2023	0.0090	0.0100	0.0090	0.0100	0.0100	2,849,027
04 Jan 2023	0.0100	0.0100	0.0090	0.0095	0.0095	1,700,734
03 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	-
30 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
29 Dec 2022	0.0095	0.0095	0.0090	0.0090	0.0090	51,814
28 Dec 2022	0.0090	0.0100	0.0090	0.0100	0.0100	1,029,923
23 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
22 Dec 2022	0.0095	0.0095	0.0090	0.0090	0.0090	172,173
21 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,650,954
20 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
19 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	120,000
16 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	151,004
15 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	83,465
14 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	184,259
13 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Dec 2022	0.0090	0.0100	0.0090	0.0100	0.0100	506,471
09 Dec 2022	0.0090	0.0100	0.0090	0.0100	0.0100	1,222,629
08 Dec 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,598,002
07 Dec 2022	0.0095	0.0095	0.0095	0.0095	0.0095	-
06 Dec 2022	0.0095	0.0095	0.0095	0.0095	0.0095	663,205
05 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
02 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Dec 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,753,345
30 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
29 Nov 2022	0.0105	0.0105	0.0105	0.0105	0.0105	-
28 Nov 2022	0.0105	0.0105	0.0105	0.0105	0.0105	95,000
25 Nov 2022	0.0105	0.0105	0.0100	0.0105	0.0105	1,010,000
24 Nov 2022	0.0110	0.0110	0.0100	0.0110	0.0110	4,411,652
23 Nov 2022	0.0105	0.0110	0.0105	0.0110	0.0110	3,037,197
22 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,155,464
21 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,150,000
18 Nov 2022	0.0100	0.0110	0.0100	0.0110	0.0110	3,412,369
17 Nov 2022	0.0110	0.0110	0.0105	0.0105	0.0105	112,119
16 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
15 Nov 2022	0.0110	0.0110	0.0110	0.0110	0.0110	2,262
14 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
11 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	394,287
10 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	228,723
09 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	135,051
08 Nov 2022	0.0105	0.0110	0.0105	0.0110	0.0110	251,717
07 Nov 2022	0.0100	0.0105	0.0100	0.0100	0.0100	301,000
04 Nov 2022	0.0100	0.0105	0.0100	0.0100	0.0100	1,309,471
03 Nov 2022	0.0110	0.0110	0.0100	0.0100	0.0100	786,491
02 Nov 2022	0.0110	0.0110	0.0105	0.0105	0.0105	90,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,153.40+15.80(+0.22%)

ASX 2006,968.80+13.60(+0.20%)

AUD/USD0.6649+0.0001(+0.02%)

OIL69.21-0.05(-0.07%)

GOLD1,974.60-9.20(-0.46%)

Bitcoin AUD41,922.48+354.08(+0.85%)

Get our best money-saving hacks and pro tips now

Invion Limited (IVX.AX)

ALL ORDS
7,153.40
+15.80(+0.22%)

ASX 200
6,968.80
+13.60(+0.20%)

AUD/USD
0.6649
+0.0001(+0.02%)

OIL
69.21
-0.05(-0.07%)

GOLD
1,974.60
-9.20(-0.46%)

Bitcoin AUD
41,922.48
+354.08(+0.85%)