Australia markets closed

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0100+0.0010 (+11.11%)
At close: 3:46PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 May 20210.00900.01000.00900.01000.01007,491,331
05 May 20210.00900.00900.00800.00900.00905,099,758
04 May 20210.00800.00800.00800.00800.00801,025,112
03 May 20210.00800.00800.00800.00800.008010,418
30 Apr 20210.00900.00900.00800.00800.0080220,778
29 Apr 20210.00900.00900.00900.00900.0090-
28 Apr 20210.00900.00900.00900.00900.0090-
27 Apr 20210.00900.00900.00900.00900.00903,179,994
26 Apr 20210.00800.00900.00800.00900.00901,675,335
23 Apr 20210.00800.00900.00800.00800.00803,820,443
22 Apr 20210.00800.00850.00800.00800.00803,228,219
21 Apr 20210.00900.00900.00900.00900.0090-
20 Apr 20210.00900.00900.00900.00900.0090171,161
19 Apr 20210.00900.00900.00900.00900.0090550,000
16 Apr 20210.00900.00900.00900.00900.0090-
15 Apr 20210.00900.00900.00900.00900.0090-
14 Apr 20210.00900.00900.00900.00900.00903,335
13 Apr 20210.00900.00900.00900.00900.0090-
12 Apr 20210.00900.00900.00900.00900.0090178,186
09 Apr 20210.00900.00900.00900.00900.00901,220,005
08 Apr 20210.00900.00900.00900.00900.0090130,000
07 Apr 20210.00900.00900.00900.00900.009011,600
06 Apr 20210.00900.00900.00900.00900.00902,193,047
01 Apr 20210.00900.00900.00900.00900.0090-
31 Mar 20210.00900.00900.00800.00900.00902,026,487
30 Mar 20210.00900.00900.00800.00800.0080457,222
29 Mar 20210.00900.00900.00900.00900.00901,627,184
26 Mar 20210.00900.00900.00900.00900.0090213,416
25 Mar 20210.00900.00900.00900.00900.00904,704,339
24 Mar 20210.00900.00900.00900.00900.0090300,000
23 Mar 20210.01000.01000.01000.01000.0100131,900
22 Mar 20210.01000.01000.00900.00900.0090154,796
19 Mar 20210.00900.00900.00900.00900.0090300,395
18 Mar 20210.01000.01000.01000.01000.01005,780
17 Mar 20210.00900.00900.00900.00900.0090-
16 Mar 20210.00900.00900.00900.00900.0090370,005
15 Mar 20210.00900.00900.00900.00900.00901,226,642
12 Mar 20210.00900.00900.00900.00900.0090690,342
11 Mar 20210.00900.00900.00900.00900.0090220,561
10 Mar 20210.00900.00900.00900.00900.0090-
09 Mar 20210.00900.00900.00900.00900.0090170,000
08 Mar 20210.00950.00950.00900.00900.00902,715,994
05 Mar 20210.00900.00950.00900.00900.00904,345,644
04 Mar 20210.01000.01000.00900.00900.00902,591,456
03 Mar 20210.01000.01000.00900.00900.00901,078,485
02 Mar 20210.00900.00950.00900.00900.00901,050,740
01 Mar 20210.01000.01000.00900.00900.00901,312,777
26 Feb 20210.00900.01000.00900.01000.01001,840,555
25 Feb 20210.01000.01000.01000.01000.01001,020
24 Feb 20210.01000.01000.01000.01000.0100763,966
23 Feb 20210.01000.01100.00900.01100.011012,332,573
22 Feb 20210.01100.01100.01100.01100.011045,459
19 Feb 20210.01100.01100.01000.01100.0110905,194
18 Feb 20210.01000.01000.01000.01000.010028,000
17 Feb 20210.01100.01100.01100.01100.0110424,368
16 Feb 20210.01000.01000.01000.01000.0100635,186
15 Feb 20210.01100.01100.01100.01100.01104,596,793
12 Feb 20210.01000.01100.01000.01100.0110263,449
11 Feb 20210.01100.01100.01100.01100.0110-
10 Feb 20210.01100.01100.01100.01100.011053,000
09 Feb 20210.01000.01000.01000.01000.010065,831
08 Feb 20210.01100.01100.01000.01100.0110219,656
05 Feb 20210.01000.01000.01000.01000.01001,082,822
04 Feb 20210.01000.01000.00900.00900.0090226,100
03 Feb 20210.00900.00900.00900.00900.009038,480
02 Feb 20210.00900.01000.00900.01000.01001,764,955
01 Feb 20210.01000.01000.01000.01000.010058,621
29 Jan 20210.01000.01000.00950.01000.01001,713,505
28 Jan 20210.01000.01000.01000.01000.01001,126,076
27 Jan 20210.01000.01000.01000.01000.01005,535,110
25 Jan 20210.01000.01000.01000.01000.01001,000,000
22 Jan 20210.00900.00950.00900.00950.0095600,000
21 Jan 20210.00900.01000.00900.00950.0095360,000
20 Jan 20210.00900.00950.00900.00950.0095818,334
19 Jan 20210.01000.01000.00900.00900.00903,937,802
18 Jan 20210.01000.01000.00900.01000.01001,065,445
15 Jan 20210.01000.01000.01000.01000.0100514,941
14 Jan 20210.01050.01050.01000.01000.0100379,149
13 Jan 20210.01000.01000.01000.01000.0100-
12 Jan 20210.01000.01000.01000.01000.0100300,000
11 Jan 20210.01000.01000.01000.01000.01001,049,000
08 Jan 20210.01000.01000.00900.00900.00902,509,422
07 Jan 20210.01000.01000.00900.00900.0090181,081
06 Jan 20210.01000.01000.01000.01000.01004,125,545
05 Jan 20210.01100.01100.01000.01000.01004,644,060
04 Jan 20210.01050.01050.01050.01050.0105200,000
31 Dec 20200.01000.01050.01000.01000.0100175,359
30 Dec 20200.01100.01100.01100.01100.0110-
29 Dec 20200.01100.01100.01100.01100.0110100,000
24 Dec 20200.01000.01100.01000.01100.01101,027,966
23 Dec 20200.01000.01000.01000.01000.0100-
22 Dec 20200.01000.01000.01000.01000.010038,913
21 Dec 20200.01000.01000.01000.01000.0100350,000
18 Dec 20200.01000.01100.01000.01050.01051,694,172
17 Dec 20200.01000.01000.01000.01000.0100219,614
16 Dec 20200.01100.01100.01000.01050.01051,395,181
15 Dec 20200.01000.01050.01000.01050.0105260,000
14 Dec 20200.01100.01100.01000.01000.01004,770,412
11 Dec 20200.01100.01200.01100.01100.01104,784,619
10 Dec 20200.01200.01200.01200.01200.0120665,277
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...