Australia markets closed

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00900.0000 (0.00%)
At close: 01:58PM AEDT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.00900.00900.00900.00900.00901,130,000
27 Jan 20230.00900.00900.00900.00900.00901,130,000
25 Jan 20230.00900.00900.00900.00900.00901,479,900
24 Jan 20230.00900.00900.00900.00900.00901,000,101
23 Jan 20230.00900.00900.00900.00900.0090452,436
20 Jan 20230.00900.00900.00900.00900.00905,866,119
19 Jan 20230.00900.00900.00900.00900.0090468
18 Jan 20230.00900.00900.00850.00900.00905,421,839
17 Jan 20230.00900.00900.00900.00900.00903,753,363
16 Jan 20230.00900.00900.00900.00900.009045,703
13 Jan 20230.00900.00900.00900.00900.00901,870,000
12 Jan 20230.01000.01000.01000.01000.0100100,000
11 Jan 20230.00950.00950.00900.00900.0090501,458
10 Jan 20230.01000.01000.00950.00950.0095295,708
09 Jan 20230.01000.01000.01000.01000.0100660,090
06 Jan 20230.01100.01100.01000.01000.0100403,102
05 Jan 20230.00900.01000.00900.01000.01002,849,027
04 Jan 20230.01000.01000.00900.00950.00951,700,734
03 Jan 20230.00900.00900.00900.00900.0090-
30 Dec 20220.00900.00900.00900.00900.009050,000
29 Dec 20220.00950.00950.00900.00900.009051,814
28 Dec 20220.00900.01000.00900.01000.01001,029,923
23 Dec 20220.00900.00900.00900.00900.0090-
22 Dec 20220.00950.00950.00900.00900.0090172,173
21 Dec 20220.00900.00900.00900.00900.00901,650,954
20 Dec 20220.00900.00900.00900.00900.0090300,000
19 Dec 20220.01000.01000.01000.01000.0100120,000
16 Dec 20220.01000.01000.01000.01000.0100151,004
15 Dec 20220.00900.00900.00900.00900.009083,465
14 Dec 20220.00900.00900.00900.00900.0090184,259
13 Dec 20220.01000.01000.01000.01000.0100-
12 Dec 20220.00900.01000.00900.01000.0100506,471
09 Dec 20220.00900.01000.00900.01000.01001,222,629
08 Dec 20220.00900.00900.00900.00900.00901,598,002
07 Dec 20220.00950.00950.00950.00950.0095-
06 Dec 20220.00950.00950.00950.00950.0095663,205
05 Dec 20220.01000.01000.01000.01000.0100-
02 Dec 20220.01000.01000.01000.01000.0100-
01 Dec 20220.01000.01000.01000.01000.01002,753,345
30 Nov 20220.01000.01000.01000.01000.0100500,000
29 Nov 20220.01050.01050.01050.01050.0105-
28 Nov 20220.01050.01050.01050.01050.010595,000
25 Nov 20220.01050.01050.01000.01050.01051,010,000
24 Nov 20220.01100.01100.01000.01100.01104,411,652
23 Nov 20220.01050.01100.01050.01100.01103,037,197
22 Nov 20220.01100.01100.01100.01100.01101,155,464
21 Nov 20220.01100.01100.01100.01100.01101,150,000
18 Nov 20220.01000.01100.01000.01100.01103,412,369
17 Nov 20220.01100.01100.01050.01050.0105112,119
16 Nov 20220.01100.01100.01100.01100.0110-
15 Nov 20220.01100.01100.01100.01100.01102,262
14 Nov 20220.01000.01000.01000.01000.0100-
11 Nov 20220.01000.01000.01000.01000.0100394,287
10 Nov 20220.01000.01000.01000.01000.0100228,723
09 Nov 20220.01000.01000.01000.01000.0100135,051
08 Nov 20220.01050.01100.01050.01100.0110251,717
07 Nov 20220.01000.01050.01000.01000.0100301,000
04 Nov 20220.01000.01050.01000.01000.01001,309,471
03 Nov 20220.01100.01100.01000.01000.0100786,491
02 Nov 20220.01100.01100.01050.01050.010590,000
01 Nov 20220.01000.01000.01000.01000.0100122,001
31 Oct 20220.01000.01000.01000.01000.0100147,464
28 Oct 20220.01200.01200.01100.01100.0110652,324
27 Oct 20220.01000.01100.01000.01100.01104,963,646
26 Oct 20220.01000.01100.01000.01000.01003,123,904
25 Oct 20220.01100.01100.01050.01050.0105119,999
24 Oct 20220.01100.01100.01000.01000.0100397,200
21 Oct 20220.01100.01100.01000.01050.0105640,000
20 Oct 20220.01000.01100.01000.01100.0110750,311
19 Oct 20220.01100.01100.01000.01100.0110389,953
18 Oct 20220.01100.01100.01100.01100.01103,957,620
17 Oct 20220.01150.01150.01150.01150.01153,632
14 Oct 20220.01100.01100.01100.01100.01101,300
13 Oct 20220.01100.01150.01100.01100.01101,200,523
12 Oct 20220.01100.01100.01100.01100.0110-
11 Oct 20220.01100.01100.01100.01100.011037,000
10 Oct 20220.01200.01200.01150.01150.0115896,433
07 Oct 20220.01100.01100.01100.01100.0110882,267
06 Oct 20220.01150.01200.01100.01100.0110583,654
05 Oct 20220.01200.01200.01100.01100.0110180,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...