Australia markets closed

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.00400.0000 (0.00%)
At close: 02:38PM AEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20240.00400.00400.00400.00400.00401,043,614
25 July 20240.00400.00400.00400.00400.0040625,000
24 July 20240.00400.00400.00400.00400.004028,970
23 July 20240.00400.00400.00400.00400.0040-
22 July 20240.00400.00400.00400.00400.00401,000,000
19 July 20240.00400.00400.00400.00400.0040379
18 July 20240.00400.00400.00400.00400.004060,853
17 July 20240.00400.00400.00400.00400.0040-
16 July 20240.00500.00500.00400.00400.004010,345
15 July 20240.00450.00500.00450.00500.00505,883
12 July 20240.00400.00400.00400.00400.004018,000
11 July 20240.00400.00400.00400.00400.0040-
10 July 20240.00400.00400.00400.00400.0040-
09 July 20240.00400.00400.00400.00400.00403,463,941
08 July 20240.00400.00400.00400.00400.0040-
05 July 20240.00400.00400.00400.00400.0040-
04 July 20240.00400.00400.00400.00400.0040125,000
03 July 20240.00500.00500.00450.00500.0050497,070
02 July 20240.00400.00500.00400.00500.0050557,670
01 July 20240.00400.00500.00400.00500.00501,100,000
28 June 20240.00400.00400.00400.00400.00401,445,000
27 June 20240.00500.00500.00500.00500.0050350,000
26 June 20240.00400.00400.00400.00400.00401,811,279
25 June 20240.00500.00500.00400.00500.00502,412,209
24 June 20240.00400.00500.00400.00500.0050617,362
21 June 20240.00400.00500.00400.00500.00501,262,827
20 June 20240.00500.00500.00500.00500.0050150,000
19 June 20240.00450.00450.00450.00450.0045505,014
18 June 20240.00400.00500.00400.00500.0050626,735
17 June 20240.00400.00500.00400.00500.0050929,030
14 June 20240.00500.00500.00450.00500.0050494,853
13 June 20240.00450.00450.00400.00450.00451,221,008
12 June 20240.00450.00500.00450.00500.0050114,423
11 June 20240.00500.00500.00400.00400.00401,102,117
07 June 20240.00450.00450.00450.00450.0045-
06 June 20240.00500.00500.00450.00450.0045360,806
05 June 20240.00500.00500.00450.00500.00501,477,166
04 June 20240.00400.00500.00400.00500.0050549,999
03 June 20240.00500.00500.00450.00500.00503,434,917
31 May 20240.00400.00500.00400.00500.0050813,549
30 May 20240.00500.00500.00400.00400.0040692,045
29 May 20240.00500.00500.00500.00500.005068,868
28 May 20240.00500.00500.00400.00400.0040121,634
27 May 20240.00500.00500.00400.00400.004015,361,724
24 May 20240.00500.00500.00500.00500.005011,339,156
23 May 20240.00500.00550.00500.00550.0055272,161
22 May 20240.00600.00600.00500.00500.00503,054,246
21 May 20240.00550.00550.00500.00550.0055205,664
20 May 20240.00600.00600.00500.00500.0050617,309
17 May 20240.00550.00550.00550.00550.0055-
16 May 20240.00550.00550.00550.00550.0055300,000
15 May 20240.00500.00500.00500.00500.0050-
14 May 20240.00500.00500.00500.00500.0050820,583
13 May 20240.00500.00600.00500.00600.0060850,128
10 May 20240.00500.00500.00500.00500.0050150,015
09 May 20240.00500.00600.00500.00500.00502,754,015
08 May 20240.00500.00500.00450.00500.00508,872,394
07 May 20240.00500.00500.00500.00500.0050107,127
06 May 20240.00600.00600.00600.00600.00601,811,339
03 May 20240.00500.00500.00500.00500.00503,056,860
02 May 20240.00600.00600.00600.00600.0060293
01 May 20240.00500.00500.00500.00500.0050-
30 Apr 20240.00500.00500.00500.00500.0050725,000
29 Apr 20240.00550.00550.00500.00500.005011,819
26 Apr 20240.00600.00600.00600.00600.0060-
24 Apr 20240.00600.00600.00600.00600.006050,000
23 Apr 20240.00550.00600.00550.00600.0060304,457
22 Apr 20240.00600.00600.00500.00500.0050600,080
19 Apr 20240.00500.00600.00500.00600.0060890,151
18 Apr 20240.00500.00500.00500.00500.0050-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...