Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0060

0.0000

(0.00%)

At close: 12:20PM AEST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
24 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	50,000
23 Apr 2024	0.0055	0.0060	0.0055	0.0060	0.0060	304,457
22 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	600,080
19 Apr 2024	0.0050	0.0060	0.0050	0.0060	0.0060	890,151
18 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
17 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	12,910
16 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	134,044
15 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	638,542
12 Apr 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
11 Apr 2024	0.0050	0.0055	0.0050	0.0055	0.0055	265,678
10 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
08 Apr 2024	0.0055	0.0055	0.0050	0.0050	0.0050	2,000,000
05 Apr 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
04 Apr 2024	0.0060	0.0060	0.0050	0.0050	0.0050	896,651
03 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
02 Apr 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,186,127
28 Mar 2024	0.0050	0.0060	0.0050	0.0060	0.0060	5,474,813
27 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	50,000
26 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,263
25 Mar 2024	0.0060	0.0060	0.0055	0.0055	0.0055	254,994
22 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
21 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	125,173
20 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	21,043
19 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	370,000
18 Mar 2024	0.0055	0.0060	0.0055	0.0060	0.0060	130,000
15 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	7,510,920
14 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
13 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,263,804
12 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	657,331
11 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	11,677
08 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
07 Mar 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,174
06 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	1,408,870
05 Mar 2024	0.0070	0.0070	0.0050	0.0060	0.0060	8,941,298
04 Mar 2024	0.0040	0.0050	0.0040	0.0050	0.0050	1,510,718
01 Mar 2024	0.0040	0.0050	0.0040	0.0040	0.0040	244,127
29 Feb 2024	0.0050	0.0060	0.0050	0.0050	0.0050	684,383
28 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	1,747,999
27 Feb 2024	0.0050	0.0060	0.0050	0.0060	0.0060	956,473
26 Feb 2024	0.0050	0.0050	0.0040	0.0040	0.0040	425,302
23 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	4,957,487
22 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	25,000
21 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
20 Feb 2024	0.0040	0.0045	0.0040	0.0045	0.0045	3,059
19 Feb 2024	0.0045	0.0050	0.0040	0.0050	0.0050	1,683,004
16 Feb 2024	0.0045	0.0050	0.0045	0.0050	0.0050	2,456
15 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	3,639
14 Feb 2024	0.0045	0.0050	0.0045	0.0045	0.0045	105,051
13 Feb 2024	0.0040	0.0050	0.0040	0.0050	0.0050	330,326
12 Feb 2024	0.0045	0.0045	0.0040	0.0045	0.0045	3,026,865
09 Feb 2024	0.0040	0.0040	0.0040	0.0040	0.0040	322,223
08 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	-
07 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	1,491
06 Feb 2024	0.0050	0.0050	0.0045	0.0045	0.0045	1,000,197
05 Feb 2024	0.0050	0.0050	0.0040	0.0050	0.0050	378,558
02 Feb 2024	0.0045	0.0050	0.0045	0.0050	0.0050	390,000
01 Feb 2024	0.0045	0.0045	0.0045	0.0045	0.0045	148,792
31 Jan 2024	0.0045	0.0045	0.0045	0.0045	0.0045	368,161
30 Jan 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,791,000
29 Jan 2024	0.0050	0.0050	0.0040	0.0040	0.0040	1,142,444
25 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,113,461
24 Jan 2024	0.0050	0.0050	0.0045	0.0050	0.0050	137,488
23 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	1,398,089
22 Jan 2024	0.0045	0.0045	0.0045	0.0045	0.0045	120,000
19 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	520,000
18 Jan 2024	0.0045	0.0045	0.0045	0.0045	0.0045	500,000
17 Jan 2024	0.0045	0.0050	0.0045	0.0050	0.0050	60,590
16 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	200,000
15 Jan 2024	0.0045	0.0050	0.0045	0.0050	0.0050	235,997
12 Jan 2024	0.0050	0.0050	0.0040	0.0040	0.0040	999
11 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	2,003,000
10 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	-
09 Jan 2024	0.0050	0.0050	0.0045	0.0050	0.0050	939,986
08 Jan 2024	0.0060	0.0060	0.0050	0.0050	0.0050	872,380
05 Jan 2024	0.0055	0.0055	0.0055	0.0055	0.0055	-
04 Jan 2024	0.0060	0.0060	0.0055	0.0055	0.0055	293,435
03 Jan 2024	0.0060	0.0060	0.0060	0.0060	0.0060	629,240
02 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	800,000
29 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	8,825
28 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	-
27 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	146
22 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	4,000
21 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	600,818
20 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	1,196,320
19 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	300,000
18 Dec 2023	0.0050	0.0060	0.0050	0.0050	0.0050	1,140,980
15 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	-
14 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	247,237
13 Dec 2023	0.0050	0.0050	0.0050	0.0050	0.0050	1,125,180
12 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	250,000
11 Dec 2023	0.0050	0.0060	0.0050	0.0060	0.0060	2,964,172
08 Dec 2023	0.0050	0.0050	0.0040	0.0040	0.0040	3,322,617
07 Dec 2023	0.0060	0.0060	0.0050	0.0050	0.0050	184,907
06 Dec 2023	0.0055	0.0060	0.0050	0.0060	0.0060	779,547
05 Dec 2023	0.0060	0.0060	0.0050	0.0050	0.0050	487,100
04 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	1,213,966
01 Dec 2023	0.0060	0.0060	0.0060	0.0060	0.0060	190,863
30 Nov 2023	0.0060	0.0060	0.0060	0.0060	0.0060	351,637
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD95,893.49-2,170.62(-2.21%)

Invion Limited (IVX.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
95,893.49
-2,170.62(-2.21%)