Australia markets close in 2 hours 48 minutes

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00600.0000 (0.00%)
As of 11:31AM AEDT. Market open.
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Mar 20240.00500.00600.00500.00600.0060370,000
17 Mar 20240.00550.00600.00550.00600.0060130,000
14 Mar 20240.00600.00600.00500.00500.00507,510,920
13 Mar 20240.00500.00500.00500.00500.0050-
12 Mar 20240.00600.00600.00500.00500.00501,263,804
11 Mar 20240.00600.00600.00500.00500.0050657,331
10 Mar 20240.00500.00500.00500.00500.005011,677
07 Mar 20240.00500.00500.00500.00500.0050-
06 Mar 20240.00500.00500.00500.00500.0050200,174
05 Mar 20240.00600.00600.00500.00500.00501,408,870
04 Mar 20240.00700.00700.00500.00600.00608,941,298
03 Mar 20240.00400.00500.00400.00500.00501,510,718
29 Feb 20240.00400.00500.00400.00400.0040244,127
28 Feb 20240.00500.00600.00500.00500.0050684,383
27 Feb 20240.00500.00500.00400.00500.00501,747,999
26 Feb 20240.00500.00600.00500.00600.0060956,473
25 Feb 20240.00500.00500.00400.00400.0040425,302
22 Feb 20240.00500.00500.00400.00500.00504,957,487
21 Feb 20240.00400.00400.00400.00400.004025,000
20 Feb 20240.00450.00450.00450.00450.0045-
19 Feb 20240.00400.00450.00400.00450.00453,059
18 Feb 20240.00450.00500.00400.00500.00501,683,004
15 Feb 20240.00450.00500.00450.00500.00502,456
14 Feb 20240.00450.00450.00450.00450.00453,639
13 Feb 20240.00450.00500.00450.00450.0045105,051
12 Feb 20240.00400.00500.00400.00500.0050330,326
11 Feb 20240.00450.00450.00400.00450.00453,026,865
08 Feb 20240.00400.00400.00400.00400.0040322,223
07 Feb 20240.00450.00450.00450.00450.0045-
06 Feb 20240.00450.00450.00450.00450.00451,491
05 Feb 20240.00500.00500.00450.00450.00451,000,197
04 Feb 20240.00500.00500.00400.00500.0050378,558
01 Feb 20240.00450.00500.00450.00500.0050390,000
31 Jan 20240.00450.00450.00450.00450.0045148,792
30 Jan 20240.00450.00450.00450.00450.0045368,161
29 Jan 20240.00500.00500.00400.00400.00401,791,000
28 Jan 20240.00500.00500.00400.00400.00401,142,444
24 Jan 20240.00500.00500.00500.00500.00502,113,461
23 Jan 20240.00500.00500.00450.00500.0050137,488
22 Jan 20240.00500.00500.00500.00500.00501,398,089
21 Jan 20240.00450.00450.00450.00450.0045120,000
18 Jan 20240.00500.00500.00500.00500.0050520,000
17 Jan 20240.00450.00450.00450.00450.0045500,000
16 Jan 20240.00450.00500.00450.00500.005060,590
15 Jan 20240.00500.00500.00500.00500.0050200,000
14 Jan 20240.00450.00500.00450.00500.0050235,997
11 Jan 20240.00500.00500.00400.00400.0040999
10 Jan 20240.00500.00500.00500.00500.00502,003,000
09 Jan 20240.00500.00500.00500.00500.0050-
08 Jan 20240.00500.00500.00450.00500.0050939,986
07 Jan 20240.00600.00600.00500.00500.0050872,380
04 Jan 20240.00550.00550.00550.00550.0055-
03 Jan 20240.00600.00600.00550.00550.0055293,435
02 Jan 20240.00600.00600.00600.00600.0060629,240
01 Jan 20240.00500.00500.00500.00500.0050800,000
28 Dec 20230.00500.00500.00500.00500.00508,825
27 Dec 20230.00600.00600.00600.00600.0060-
26 Dec 20230.00600.00600.00600.00600.0060146
21 Dec 20230.00600.00600.00600.00600.00604,000
20 Dec 20230.00600.00600.00600.00600.0060600,818
19 Dec 20230.00500.00600.00500.00600.00601,196,320
18 Dec 20230.00500.00500.00500.00500.0050300,000
17 Dec 20230.00500.00600.00500.00500.00501,140,980
14 Dec 20230.00500.00500.00500.00500.0050-
13 Dec 20230.00500.00500.00500.00500.0050247,237
12 Dec 20230.00500.00500.00500.00500.00501,125,180
11 Dec 20230.00600.00600.00600.00600.0060250,000
10 Dec 20230.00500.00600.00500.00600.00602,964,172
07 Dec 20230.00500.00500.00400.00400.00403,322,617
06 Dec 20230.00600.00600.00500.00500.0050184,907
05 Dec 20230.00550.00600.00500.00600.0060779,547
04 Dec 20230.00600.00600.00500.00500.0050487,100
03 Dec 20230.00600.00600.00600.00600.00601,213,966
30 Nov 20230.00600.00600.00600.00600.0060190,863
29 Nov 20230.00600.00600.00600.00600.0060351,637
28 Nov 20230.00700.00700.00600.00700.00702,219,101
27 Nov 20230.00700.00700.00600.00700.0070875,774
26 Nov 20230.00700.00700.00700.00700.0070785,979
23 Nov 20230.00700.00700.00700.00700.00701,163
22 Nov 20230.00700.00700.00700.00700.00701,320,196
21 Nov 20230.00700.00800.00700.00700.00704,458,465
20 Nov 20230.00600.00700.00600.00700.00708,923,593
19 Nov 20230.00600.00600.00600.00600.00601,042,271
16 Nov 20230.00600.00600.00600.00600.0060501,433
15 Nov 20230.00600.00700.00600.00600.00601,904,914
14 Nov 20230.00600.00600.00500.00500.00505,409,899
13 Nov 20230.00600.00600.00600.00600.00601,620,000
12 Nov 20230.00700.00700.00650.00650.006597,851
09 Nov 20230.00600.00700.00600.00700.00701,520,754
08 Nov 20230.00600.00600.00600.00600.006046,489
07 Nov 20230.00600.00600.00600.00600.0060302,478
06 Nov 20230.00600.00600.00600.00600.006012,931
05 Nov 20230.00600.00700.00600.00700.007016,546
02 Nov 20230.00600.00600.00600.00600.006028,571
01 Nov 20230.00550.00600.00500.00600.00601,683,892
31 Oct 20230.00500.00500.00500.00500.0050-
30 Oct 20230.00600.00650.00500.00500.00501,409,803
29 Oct 20230.00700.00700.00600.00600.0060906,693
26 Oct 20230.00600.00700.00500.00700.00703,887,216
25 Oct 20230.00500.00500.00500.00500.005013,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...