Australia markets open in 6 hours 24 minutes

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.01200.0000 (0.00%)
At close: 12:58PM AEDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20220.01300.01300.01200.01200.01201,193,920
04 Oct 20220.01300.01300.01200.01200.01201,193,920
03 Oct 20220.01200.01200.01200.01200.01202,975,137
30 Sept 20220.01250.01300.01200.01300.0130105,747
29 Sept 20220.01200.01250.01200.01200.0120262,640
28 Sept 20220.01300.01300.01200.01200.01201,354,177
27 Sept 20220.01300.01300.01250.01300.01301,895,080
26 Sept 20220.01200.01300.01200.01250.01251,308,828
23 Sept 20220.01300.01300.01200.01200.01205,728,784
21 Sept 20220.01300.01350.01300.01300.01305,495,433
20 Sept 20220.01300.01400.01300.01400.0140557,220
19 Sept 20220.01400.01400.01300.01300.01301,358,151
16 Sept 20220.01400.01400.01300.01300.01303,517,940
15 Sept 20220.01500.01500.01300.01300.013030,028,715
14 Sept 20220.01300.01300.01200.01200.01201,286,047
13 Sept 20220.01200.01400.01200.01350.01353,598,861
12 Sept 20220.01400.01400.01300.01300.0130245,356
09 Sept 20220.01200.01400.01200.01300.01303,673,253
08 Sept 20220.01400.01400.01200.01200.012013,073,008
07 Sept 20220.01200.01300.01200.01300.013011,111,337
06 Sept 20220.01100.01100.01100.01100.01104,717,474
05 Sept 20220.01000.01000.01000.01000.01002,507,144
02 Sept 20220.01000.01000.01000.01000.0100500,000
01 Sept 20220.00900.01000.00900.01000.01001,033,831
31 Aug 20220.01000.01000.01000.01000.0100100
30 Aug 20220.01000.01000.01000.01000.0100-
29 Aug 20220.01000.01000.01000.01000.01002,110,959
26 Aug 20220.01000.01000.01000.01000.0100-
25 Aug 20220.01000.01000.01000.01000.0100-
24 Aug 20220.01000.01000.01000.01000.01002,485,322
23 Aug 20220.01000.01100.01000.01100.0110603,356
22 Aug 20220.01000.01000.01000.01000.0100314,306
19 Aug 20220.01000.01000.01000.01000.0100996
18 Aug 20220.01000.01000.01000.01000.01001,759
17 Aug 20220.01000.01000.01000.01000.01001,441,226
16 Aug 20220.01100.01100.01100.01100.011050,000
15 Aug 20220.01000.01100.01000.01100.0110407,224
12 Aug 20220.01000.01000.01000.01000.01001,050,000
11 Aug 20220.01100.01100.01000.01000.0100520,449
10 Aug 20220.01000.01000.01000.01000.0100100,000
09 Aug 20220.00900.01100.00900.01100.0110846,783
08 Aug 20220.00900.01000.00900.00900.00901,129,240
05 Aug 20220.01000.01000.00900.00900.0090118,506
04 Aug 20220.01000.01000.01000.01000.01001,818
03 Aug 20220.01000.01000.00950.01000.0100695,734
02 Aug 20220.01000.01000.01000.01000.01002,850,000
01 Aug 20220.01000.01100.01000.01100.01101,109,327
29 July 20220.01000.01000.01000.01000.01001,075,100
28 July 20220.01050.01050.01000.01000.0100517,018
27 July 20220.01000.01100.01000.01000.0100968,004
26 July 20220.01050.01050.00900.00900.00902,075,114
25 July 20220.01000.01000.01000.01000.01001,500
22 July 20220.01000.01000.01000.01000.010090,909
21 July 20220.01100.01100.01000.01000.01004,140,644
20 July 20220.01100.01100.01000.01000.0100946,000
19 July 20220.01100.01100.01000.01000.0100673,429
18 July 20220.01100.01100.01000.01000.01001,709,327
15 July 20220.01000.01100.01000.01100.01101,407,081
14 July 20220.01100.01100.01000.01000.0100199,999
13 July 20220.00900.01200.00900.01000.01005,322,633
12 July 20220.00950.00950.00900.00900.00903,081,445
11 July 20220.00950.00950.00950.00950.0095100,000
08 July 20220.00900.01000.00900.00950.0095505,552
07 July 20220.00900.00900.00900.00900.00902
06 July 20220.01000.01000.01000.01000.0100141,900
05 July 20220.00900.00900.00900.00900.00901,996,669
04 July 20220.00900.00900.00900.00900.0090-
01 July 20220.00900.00900.00900.00900.009050,000
30 June 20220.00800.00900.00800.00900.009011,080,799
29 June 20220.00850.00900.00800.00900.00901,467,513
28 June 20220.00800.00850.00800.00850.00851,560,940
27 June 20220.00800.00900.00800.00800.00801,265,000
24 June 20220.00800.00800.00800.00800.00803,734,019
23 June 20220.00850.00850.00850.00850.0085211,111
22 June 20220.00800.00900.00800.00900.00906,209,008
21 June 20220.00900.00900.00800.00850.00851,154,140
20 June 20220.00900.00900.00900.00900.00901,320,000
17 June 20220.00900.00900.00800.00800.00803,051,336
16 June 20220.01000.01000.00900.00900.0090447,858
15 June 20220.01000.01000.00900.01000.0100478,329
14 June 20220.00900.01000.00900.00900.009018,648,321
10 June 20220.00900.01000.00900.01000.0100648,814
09 June 20220.00900.00950.00900.00950.00951,994,106
08 June 20220.00900.00900.00900.00900.00903
07 June 20220.01000.01000.00900.01000.01009,831,394
06 June 20220.01000.01100.01000.01000.01001,384,702
03 June 20220.01050.01050.01000.01000.01001,850,488
02 June 20220.01100.01100.01050.01100.01101,078,250
01 June 20220.01100.01100.01000.01000.01004,075,535
31 May 20220.01200.01200.01100.01100.0110727,807
30 May 20220.01300.01300.01100.01100.01108,249,371
27 May 20220.01200.01300.01200.01300.01301,795,665
26 May 20220.01200.01300.01200.01200.01203,965,952
25 May 20220.01200.01200.01200.01200.0120126,812
24 May 20220.01200.01300.01200.01200.01204,492,951
23 May 20220.01300.01300.01300.01300.0130336,717
20 May 20220.01200.01250.01200.01200.01204,343,826
19 May 20220.01300.01300.01200.01200.0120169,961
18 May 20220.01250.01250.01200.01200.0120794,953
17 May 20220.01200.01200.01200.01200.0120616,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...