News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0120

0.0000

(0.00%)

At close: 12:58PM AEDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,193,920
04 Oct 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,193,920
03 Oct 2022	0.0120	0.0120	0.0120	0.0120	0.0120	2,975,137
30 Sept 2022	0.0125	0.0130	0.0120	0.0130	0.0130	105,747
29 Sept 2022	0.0120	0.0125	0.0120	0.0120	0.0120	262,640
28 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,354,177
27 Sept 2022	0.0130	0.0130	0.0125	0.0130	0.0130	1,895,080
26 Sept 2022	0.0120	0.0130	0.0120	0.0125	0.0125	1,308,828
23 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	5,728,784
21 Sept 2022	0.0130	0.0135	0.0130	0.0130	0.0130	5,495,433
20 Sept 2022	0.0130	0.0140	0.0130	0.0140	0.0140	557,220
19 Sept 2022	0.0140	0.0140	0.0130	0.0130	0.0130	1,358,151
16 Sept 2022	0.0140	0.0140	0.0130	0.0130	0.0130	3,517,940
15 Sept 2022	0.0150	0.0150	0.0130	0.0130	0.0130	30,028,715
14 Sept 2022	0.0130	0.0130	0.0120	0.0120	0.0120	1,286,047
13 Sept 2022	0.0120	0.0140	0.0120	0.0135	0.0135	3,598,861
12 Sept 2022	0.0140	0.0140	0.0130	0.0130	0.0130	245,356
09 Sept 2022	0.0120	0.0140	0.0120	0.0130	0.0130	3,673,253
08 Sept 2022	0.0140	0.0140	0.0120	0.0120	0.0120	13,073,008
07 Sept 2022	0.0120	0.0130	0.0120	0.0130	0.0130	11,111,337
06 Sept 2022	0.0110	0.0110	0.0110	0.0110	0.0110	4,717,474
05 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,507,144
02 Sept 2022	0.0100	0.0100	0.0100	0.0100	0.0100	500,000
01 Sept 2022	0.0090	0.0100	0.0090	0.0100	0.0100	1,033,831
31 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100
30 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
29 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,110,959
26 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
25 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	-
24 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,485,322
23 Aug 2022	0.0100	0.0110	0.0100	0.0110	0.0110	603,356
22 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	314,306
19 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	996
18 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,759
17 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,441,226
16 Aug 2022	0.0110	0.0110	0.0110	0.0110	0.0110	50,000
15 Aug 2022	0.0100	0.0110	0.0100	0.0110	0.0110	407,224
12 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,050,000
11 Aug 2022	0.0110	0.0110	0.0100	0.0100	0.0100	520,449
10 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	100,000
09 Aug 2022	0.0090	0.0110	0.0090	0.0110	0.0110	846,783
08 Aug 2022	0.0090	0.0100	0.0090	0.0090	0.0090	1,129,240
05 Aug 2022	0.0100	0.0100	0.0090	0.0090	0.0090	118,506
04 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,818
03 Aug 2022	0.0100	0.0100	0.0095	0.0100	0.0100	695,734
02 Aug 2022	0.0100	0.0100	0.0100	0.0100	0.0100	2,850,000
01 Aug 2022	0.0100	0.0110	0.0100	0.0110	0.0110	1,109,327
29 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,075,100
28 July 2022	0.0105	0.0105	0.0100	0.0100	0.0100	517,018
27 July 2022	0.0100	0.0110	0.0100	0.0100	0.0100	968,004
26 July 2022	0.0105	0.0105	0.0090	0.0090	0.0090	2,075,114
25 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	1,500
22 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	90,909
21 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	4,140,644
20 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	946,000
19 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	673,429
18 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	1,709,327
15 July 2022	0.0100	0.0110	0.0100	0.0110	0.0110	1,407,081
14 July 2022	0.0110	0.0110	0.0100	0.0100	0.0100	199,999
13 July 2022	0.0090	0.0120	0.0090	0.0100	0.0100	5,322,633
12 July 2022	0.0095	0.0095	0.0090	0.0090	0.0090	3,081,445
11 July 2022	0.0095	0.0095	0.0095	0.0095	0.0095	100,000
08 July 2022	0.0090	0.0100	0.0090	0.0095	0.0095	505,552
07 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	2
06 July 2022	0.0100	0.0100	0.0100	0.0100	0.0100	141,900
05 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,996,669
04 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	-
01 July 2022	0.0090	0.0090	0.0090	0.0090	0.0090	50,000
30 June 2022	0.0080	0.0090	0.0080	0.0090	0.0090	11,080,799
29 June 2022	0.0085	0.0090	0.0080	0.0090	0.0090	1,467,513
28 June 2022	0.0080	0.0085	0.0080	0.0085	0.0085	1,560,940
27 June 2022	0.0080	0.0090	0.0080	0.0080	0.0080	1,265,000
24 June 2022	0.0080	0.0080	0.0080	0.0080	0.0080	3,734,019
23 June 2022	0.0085	0.0085	0.0085	0.0085	0.0085	211,111
22 June 2022	0.0080	0.0090	0.0080	0.0090	0.0090	6,209,008
21 June 2022	0.0090	0.0090	0.0080	0.0085	0.0085	1,154,140
20 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	1,320,000
17 June 2022	0.0090	0.0090	0.0080	0.0080	0.0080	3,051,336
16 June 2022	0.0100	0.0100	0.0090	0.0090	0.0090	447,858
15 June 2022	0.0100	0.0100	0.0090	0.0100	0.0100	478,329
14 June 2022	0.0090	0.0100	0.0090	0.0090	0.0090	18,648,321
10 June 2022	0.0090	0.0100	0.0090	0.0100	0.0100	648,814
09 June 2022	0.0090	0.0095	0.0090	0.0095	0.0095	1,994,106
08 June 2022	0.0090	0.0090	0.0090	0.0090	0.0090	3
07 June 2022	0.0100	0.0100	0.0090	0.0100	0.0100	9,831,394
06 June 2022	0.0100	0.0110	0.0100	0.0100	0.0100	1,384,702
03 June 2022	0.0105	0.0105	0.0100	0.0100	0.0100	1,850,488
02 June 2022	0.0110	0.0110	0.0105	0.0110	0.0110	1,078,250
01 June 2022	0.0110	0.0110	0.0100	0.0100	0.0100	4,075,535
31 May 2022	0.0120	0.0120	0.0110	0.0110	0.0110	727,807
30 May 2022	0.0130	0.0130	0.0110	0.0110	0.0110	8,249,371
27 May 2022	0.0120	0.0130	0.0120	0.0130	0.0130	1,795,665
26 May 2022	0.0120	0.0130	0.0120	0.0120	0.0120	3,965,952
25 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	126,812
24 May 2022	0.0120	0.0130	0.0120	0.0120	0.0120	4,492,951
23 May 2022	0.0130	0.0130	0.0130	0.0130	0.0130	336,717
20 May 2022	0.0120	0.0125	0.0120	0.0120	0.0120	4,343,826
19 May 2022	0.0130	0.0130	0.0120	0.0120	0.0120	169,961
18 May 2022	0.0125	0.0125	0.0120	0.0120	0.0120	794,953
17 May 2022	0.0120	0.0120	0.0120	0.0120	0.0120	616,209
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,905.30+248.90(+3.74%)

AUD/USD0.6506-0.0014(-0.21%)

ASX 2006,699.30+242.40(+3.75%)

OIL86.60+2.97(+3.55%)

GOLD1,735.30+33.30(+1.96%)

BTC-AUD30,818.58+865.91(+2.89%)

News that makes you smarter and richer... For free.

Invion Limited (IVX.AX)

ALL ORDS
6,905.30
+248.90(+3.74%)

AUD/USD
0.6506
-0.0014(-0.21%)

ASX 200
6,699.30
+242.40(+3.75%)

OIL
86.60
+2.97(+3.55%)

GOLD
1,735.30
+33.30(+1.96%)

BTC-AUD
30,818.58
+865.91(+2.89%)