Australia markets open in 4 hours 24 minutes

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00500.0000 (0.00%)
At close: 10:04AM AEST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20240.00500.00500.00500.00500.005012,910
16 Apr 20240.00500.00500.00500.00500.0050134,044
15 Apr 20240.00600.00600.00500.00500.0050638,542
12 Apr 20240.00550.00550.00550.00550.0055-
11 Apr 20240.00500.00550.00500.00550.0055265,678
10 Apr 20240.00500.00500.00500.00500.0050-
09 Apr 20240.00500.00500.00500.00500.0050-
08 Apr 20240.00550.00550.00500.00500.00502,000,000
05 Apr 20240.00500.00500.00500.00500.0050-
04 Apr 20240.00600.00600.00500.00500.0050896,651
03 Apr 20240.00600.00600.00600.00600.0060-
02 Apr 20240.00600.00600.00600.00600.00601,186,127
28 Mar 20240.00500.00600.00500.00600.00605,474,813
27 Mar 20240.00500.00500.00500.00500.005050,000
26 Mar 20240.00500.00500.00500.00500.00502,263
25 Mar 20240.00600.00600.00550.00550.0055254,994
22 Mar 20240.00500.00500.00500.00500.0050-
21 Mar 20240.00500.00500.00500.00500.0050125,173
20 Mar 20240.00500.00500.00500.00500.005021,043
19 Mar 20240.00550.00600.00550.00600.0060370,000
18 Mar 20240.00550.00600.00550.00600.0060130,000
15 Mar 20240.00600.00600.00500.00500.00507,510,920
14 Mar 20240.00500.00500.00500.00500.0050-
13 Mar 20240.00600.00600.00500.00500.00501,263,804
12 Mar 20240.00600.00600.00500.00500.0050657,331
11 Mar 20240.00500.00500.00500.00500.005011,677
08 Mar 20240.00500.00500.00500.00500.0050-
07 Mar 20240.00500.00500.00500.00500.0050200,174
06 Mar 20240.00600.00600.00500.00500.00501,408,870
05 Mar 20240.00700.00700.00500.00600.00608,941,298
04 Mar 20240.00400.00500.00400.00500.00501,510,718
01 Mar 20240.00400.00500.00400.00400.0040244,127
29 Feb 20240.00500.00600.00500.00500.0050684,383
28 Feb 20240.00500.00500.00400.00500.00501,747,999
27 Feb 20240.00500.00600.00500.00600.0060956,473
26 Feb 20240.00500.00500.00400.00400.0040425,302
23 Feb 20240.00500.00500.00400.00500.00504,957,487
22 Feb 20240.00400.00400.00400.00400.004025,000
21 Feb 20240.00450.00450.00450.00450.0045-
20 Feb 20240.00400.00450.00400.00450.00453,059
19 Feb 20240.00450.00500.00400.00500.00501,683,004
16 Feb 20240.00450.00500.00450.00500.00502,456
15 Feb 20240.00450.00450.00450.00450.00453,639
14 Feb 20240.00450.00500.00450.00450.0045105,051
13 Feb 20240.00400.00500.00400.00500.0050330,326
12 Feb 20240.00450.00450.00400.00450.00453,026,865
09 Feb 20240.00400.00400.00400.00400.0040322,223
08 Feb 20240.00450.00450.00450.00450.0045-
07 Feb 20240.00450.00450.00450.00450.00451,491
06 Feb 20240.00500.00500.00450.00450.00451,000,197
05 Feb 20240.00500.00500.00400.00500.0050378,558
02 Feb 20240.00450.00500.00450.00500.0050390,000
01 Feb 20240.00450.00450.00450.00450.0045148,792
31 Jan 20240.00450.00450.00450.00450.0045368,161
30 Jan 20240.00500.00500.00400.00400.00401,791,000
29 Jan 20240.00500.00500.00400.00400.00401,142,444
25 Jan 20240.00500.00500.00500.00500.00502,113,461
24 Jan 20240.00500.00500.00450.00500.0050137,488
23 Jan 20240.00500.00500.00500.00500.00501,398,089
22 Jan 20240.00450.00450.00450.00450.0045120,000
19 Jan 20240.00500.00500.00500.00500.0050520,000
18 Jan 20240.00450.00450.00450.00450.0045500,000
17 Jan 20240.00450.00500.00450.00500.005060,590
16 Jan 20240.00500.00500.00500.00500.0050200,000
15 Jan 20240.00450.00500.00450.00500.0050235,997
12 Jan 20240.00500.00500.00400.00400.0040999
11 Jan 20240.00500.00500.00500.00500.00502,003,000
10 Jan 20240.00500.00500.00500.00500.0050-
09 Jan 20240.00500.00500.00450.00500.0050939,986
08 Jan 20240.00600.00600.00500.00500.0050872,380
05 Jan 20240.00550.00550.00550.00550.0055-
04 Jan 20240.00600.00600.00550.00550.0055293,435
03 Jan 20240.00600.00600.00600.00600.0060629,240
02 Jan 20240.00500.00500.00500.00500.0050800,000
29 Dec 20230.00500.00500.00500.00500.00508,825
28 Dec 20230.00600.00600.00600.00600.0060-
27 Dec 20230.00600.00600.00600.00600.0060146
22 Dec 20230.00600.00600.00600.00600.00604,000
21 Dec 20230.00600.00600.00600.00600.0060600,818
20 Dec 20230.00500.00600.00500.00600.00601,196,320
19 Dec 20230.00500.00500.00500.00500.0050300,000
18 Dec 20230.00500.00600.00500.00500.00501,140,980
15 Dec 20230.00500.00500.00500.00500.0050-
14 Dec 20230.00500.00500.00500.00500.0050247,237
13 Dec 20230.00500.00500.00500.00500.00501,125,180
12 Dec 20230.00600.00600.00600.00600.0060250,000
11 Dec 20230.00500.00600.00500.00600.00602,964,172
08 Dec 20230.00500.00500.00400.00400.00403,322,617
07 Dec 20230.00600.00600.00500.00500.0050184,907
06 Dec 20230.00550.00600.00500.00600.0060779,547
05 Dec 20230.00600.00600.00500.00500.0050487,100
04 Dec 20230.00600.00600.00600.00600.00601,213,966
01 Dec 20230.00600.00600.00600.00600.0060190,863
30 Nov 20230.00600.00600.00600.00600.0060351,637
29 Nov 20230.00700.00700.00600.00700.00702,219,101
28 Nov 20230.00700.00700.00600.00700.0070875,774
27 Nov 20230.00700.00700.00700.00700.0070785,979
24 Nov 20230.00700.00700.00700.00700.00701,163
23 Nov 20230.00700.00700.00700.00700.00701,320,196
22 Nov 20230.00700.00800.00700.00700.00704,458,465
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...