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

0.0090

0.0000

(0.00%)

At close: 01:58PM AEDT

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	0.0090	0.0090	0.0090	0.0090	0.0090	1,130,000
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
01 Nov 2022	0.0100	0.0100	0.0100	0.0100	0.0100	122,001
31 Oct 2022	0.0100	0.0100	0.0100	0.0100	0.0100	147,464
28 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	652,324
27 Oct 2022	0.0100	0.0110	0.0100	0.0110	0.0110	4,963,646
26 Oct 2022	0.0100	0.0110	0.0100	0.0100	0.0100	3,123,904
25 Oct 2022	0.0110	0.0110	0.0105	0.0105	0.0105	119,999
24 Oct 2022	0.0110	0.0110	0.0100	0.0100	0.0100	397,200
21 Oct 2022	0.0110	0.0110	0.0100	0.0105	0.0105	640,000
20 Oct 2022	0.0100	0.0110	0.0100	0.0110	0.0110	750,311
19 Oct 2022	0.0110	0.0110	0.0100	0.0110	0.0110	389,953
18 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	3,957,620
17 Oct 2022	0.0115	0.0115	0.0115	0.0115	0.0115	3,632
14 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	1,300
13 Oct 2022	0.0110	0.0115	0.0110	0.0110	0.0110	1,200,523
12 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	-
11 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	37,000
10 Oct 2022	0.0120	0.0120	0.0115	0.0115	0.0115	896,433
07 Oct 2022	0.0110	0.0110	0.0110	0.0110	0.0110	882,267
06 Oct 2022	0.0115	0.0120	0.0110	0.0110	0.0110	583,654
05 Oct 2022	0.0120	0.0120	0.0110	0.0110	0.0110	180,000
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

BTC-AUD32,220.75-565.67(-1.73%)

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

Invion Limited (IVX.AX)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)

BTC-AUD
32,220.75
-565.67(-1.73%)