Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0040

-0.0010

(-20.00%)

As of 03:43PM AEST. Market open.

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.0050	0.0050	0.0040	0.0040	0.0040	1,273,810
22 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	23,250
21 Sept 2023	0.0040	0.0050	0.0040	0.0050	0.0050	2,264,012
20 Sept 2023	0.0040	0.0045	0.0040	0.0045	0.0045	2,000,000
19 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
18 Sept 2023	0.0040	0.0050	0.0040	0.0050	0.0050	867,996
15 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Sept 2023	0.0050	0.0050	0.0045	0.0050	0.0050	250,156
13 Sept 2023	0.0045	0.0050	0.0045	0.0050	0.0050	280,881
12 Sept 2023	0.0050	0.0050	0.0040	0.0050	0.0050	1,400,885
11 Sept 2023	0.0050	0.0050	0.0040	0.0040	0.0040	3,197,899
08 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	850,360
06 Sept 2023	0.0050	0.0050	0.0040	0.0050	0.0050	467,912
05 Sept 2023	0.0050	0.0055	0.0050	0.0050	0.0050	1,963,580
04 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	3,818,458
01 Sept 2023	0.0050	0.0050	0.0050	0.0050	0.0050	312,253
31 Aug 2023	0.0060	0.0060	0.0050	0.0050	0.0050	677,621
30 Aug 2023	0.0050	0.0060	0.0050	0.0060	0.0060	321,856
29 Aug 2023	0.0055	0.0055	0.0050	0.0050	0.0050	88,029
28 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	228,222
25 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	23
24 Aug 2023	0.0060	0.0060	0.0050	0.0050	0.0050	629,642
23 Aug 2023	0.0050	0.0060	0.0050	0.0060	0.0060	298,992
22 Aug 2023	0.0055	0.0055	0.0055	0.0055	0.0055	165,835
21 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	78,332
18 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
16 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	165,997
15 Aug 2023	0.0055	0.0055	0.0055	0.0055	0.0055	92,851
14 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
11 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
10 Aug 2023	0.0050	0.0050	0.0050	0.0050	0.0050	70,000
09 Aug 2023	0.0065	0.0065	0.0050	0.0050	0.0050	1,170,454
08 Aug 2023	0.0060	0.0060	0.0060	0.0060	0.0060	73,333
07 Aug 2023	0.0060	0.0060	0.0050	0.0050	0.0050	1,597,496
04 Aug 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
03 Aug 2023	0.0060	0.0070	0.0060	0.0070	0.0070	1,440,120
02 Aug 2023	0.0070	0.0070	0.0065	0.0065	0.0065	649,128
01 Aug 2023	0.0065	0.0065	0.0060	0.0060	0.0060	1,200,000
31 July 2023	0.0060	0.0065	0.0060	0.0060	0.0060	871,046
28 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,000,000
27 July 2023	0.0070	0.0070	0.0060	0.0065	0.0065	144,757
26 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	31,837
25 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
24 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	81,140
21 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	3,200
20 July 2023	0.0080	0.0080	0.0060	0.0070	0.0070	2,752,124
19 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	332,474
18 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	1,600,000
17 July 2023	0.0070	0.0080	0.0070	0.0080	0.0080	133,262
14 July 2023	0.0070	0.0080	0.0070	0.0080	0.0080	1,011,544
13 July 2023	0.0070	0.0070	0.0070	0.0070	0.0070	20,000
12 July 2023	0.0080	0.0080	0.0080	0.0080	0.0080	786,818
11 July 2023	0.0080	0.0080	0.0070	0.0070	0.0070	1,074,454
10 July 2023	0.0060	0.0070	0.0060	0.0070	0.0070	4,384,526
07 July 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,693,245
06 July 2023	0.0070	0.0070	0.0060	0.0060	0.0060	1,469,178
05 July 2023	0.0040	0.0080	0.0040	0.0070	0.0070	6,929,743
04 July 2023	0.0045	0.0050	0.0045	0.0045	0.0045	980,525
03 July 2023	0.0040	0.0050	0.0040	0.0045	0.0045	352,999
30 June 2023	0.0040	0.0050	0.0040	0.0040	0.0040	780,000
29 June 2023	0.0040	0.0050	0.0040	0.0040	0.0040	3,572,608
28 June 2023	0.0040	0.0050	0.0040	0.0050	0.0050	441,848
27 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
26 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	7,110,634
23 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,300,000
22 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	37,500
21 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	412,510
20 June 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,017,137
19 June 2023	0.0060	0.0060	0.0050	0.0050	0.0050	8,344,716
16 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	380,000
15 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	400,000
14 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	159,423
13 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	3,770,000
09 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	694,999
08 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	293
07 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
06 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	112,085
05 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 June 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
01 June 2023	0.0060	0.0065	0.0060	0.0060	0.0060	262,305
31 May 2023	0.0070	0.0070	0.0065	0.0070	0.0070	286,327
30 May 2023	0.0060	0.0070	0.0060	0.0070	0.0070	2,802,914
29 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	300,000
26 May 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
25 May 2023	0.0065	0.0065	0.0065	0.0065	0.0065	-
24 May 2023	0.0060	0.0065	0.0060	0.0065	0.0065	297,619
23 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
22 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	71,845
19 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	393,264
18 May 2023	0.0070	0.0070	0.0060	0.0060	0.0060	212,857
17 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	-
16 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	151,329
15 May 2023	0.0080	0.0080	0.0070	0.0070	0.0070	411,717
12 May 2023	0.0070	0.0080	0.0070	0.0080	0.0080	905,736
11 May 2023	0.0070	0.0080	0.0070	0.0080	0.0080	425,006
10 May 2023	0.0070	0.0070	0.0070	0.0070	0.0070	577,500
09 May 2023	0.0060	0.0060	0.0060	0.0060	0.0060	23
08 May 2023	0.0070	0.0070	0.0060	0.0070	0.0070	1,363,609
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,278.60+8.60(+0.12%)

ASX 2007,076.50+7.70(+0.11%)

AUD/USD0.6423-0.0002(-0.03%)

OIL89.74+0.06(+0.07%)

GOLD1,934.80-1.80(-0.09%)

Bitcoin AUD40,927.08+153.63(+0.38%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Invion Limited (IVX.AX)

ALL ORDS
7,278.60
+8.60(+0.12%)

ASX 200
7,076.50
+7.70(+0.11%)

AUD/USD
0.6423
-0.0002(-0.03%)

OIL
89.74
+0.06(+0.07%)

GOLD
1,934.80
-1.80(-0.09%)

Bitcoin AUD
40,927.08
+153.63(+0.38%)