Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

Invion Limited (IVX.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0100+0.0010 (+11.11%)

At close: 3:46PM AEST

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2021	0.0090	0.0100	0.0090	0.0100	0.0100	7,491,331
05 May 2021	0.0090	0.0090	0.0080	0.0090	0.0090	5,099,758
04 May 2021	0.0080	0.0080	0.0080	0.0080	0.0080	1,025,112
03 May 2021	0.0080	0.0080	0.0080	0.0080	0.0080	10,418
30 Apr 2021	0.0090	0.0090	0.0080	0.0080	0.0080	220,778
29 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
28 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
27 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	3,179,994
26 Apr 2021	0.0080	0.0090	0.0080	0.0090	0.0090	1,675,335
23 Apr 2021	0.0080	0.0090	0.0080	0.0080	0.0080	3,820,443
22 Apr 2021	0.0080	0.0085	0.0080	0.0080	0.0080	3,228,219
21 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
20 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	171,161
19 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	550,000
16 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
15 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
14 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	3,335
13 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
12 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	178,186
09 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	1,220,005
08 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	130,000
07 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	11,600
06 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	2,193,047
01 Apr 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
31 Mar 2021	0.0090	0.0090	0.0080	0.0090	0.0090	2,026,487
30 Mar 2021	0.0090	0.0090	0.0080	0.0080	0.0080	457,222
29 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	1,627,184
26 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	213,416
25 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	4,704,339
24 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	300,000
23 Mar 2021	0.0100	0.0100	0.0100	0.0100	0.0100	131,900
22 Mar 2021	0.0100	0.0100	0.0090	0.0090	0.0090	154,796
19 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	300,395
18 Mar 2021	0.0100	0.0100	0.0100	0.0100	0.0100	5,780
17 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
16 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	370,005
15 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	1,226,642
12 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	690,342
11 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	220,561
10 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	-
09 Mar 2021	0.0090	0.0090	0.0090	0.0090	0.0090	170,000
08 Mar 2021	0.0095	0.0095	0.0090	0.0090	0.0090	2,715,994
05 Mar 2021	0.0090	0.0095	0.0090	0.0090	0.0090	4,345,644
04 Mar 2021	0.0100	0.0100	0.0090	0.0090	0.0090	2,591,456
03 Mar 2021	0.0100	0.0100	0.0090	0.0090	0.0090	1,078,485
02 Mar 2021	0.0090	0.0095	0.0090	0.0090	0.0090	1,050,740
01 Mar 2021	0.0100	0.0100	0.0090	0.0090	0.0090	1,312,777
26 Feb 2021	0.0090	0.0100	0.0090	0.0100	0.0100	1,840,555
25 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,020
24 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	763,966
23 Feb 2021	0.0100	0.0110	0.0090	0.0110	0.0110	12,332,573
22 Feb 2021	0.0110	0.0110	0.0110	0.0110	0.0110	45,459
19 Feb 2021	0.0110	0.0110	0.0100	0.0110	0.0110	905,194
18 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	28,000
17 Feb 2021	0.0110	0.0110	0.0110	0.0110	0.0110	424,368
16 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	635,186
15 Feb 2021	0.0110	0.0110	0.0110	0.0110	0.0110	4,596,793
12 Feb 2021	0.0100	0.0110	0.0100	0.0110	0.0110	263,449
11 Feb 2021	0.0110	0.0110	0.0110	0.0110	0.0110	-
10 Feb 2021	0.0110	0.0110	0.0110	0.0110	0.0110	53,000
09 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	65,831
08 Feb 2021	0.0110	0.0110	0.0100	0.0110	0.0110	219,656
05 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,082,822
04 Feb 2021	0.0100	0.0100	0.0090	0.0090	0.0090	226,100
03 Feb 2021	0.0090	0.0090	0.0090	0.0090	0.0090	38,480
02 Feb 2021	0.0090	0.0100	0.0090	0.0100	0.0100	1,764,955
01 Feb 2021	0.0100	0.0100	0.0100	0.0100	0.0100	58,621
29 Jan 2021	0.0100	0.0100	0.0095	0.0100	0.0100	1,713,505
28 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,126,076
27 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	5,535,110
25 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,000,000
22 Jan 2021	0.0090	0.0095	0.0090	0.0095	0.0095	600,000
21 Jan 2021	0.0090	0.0100	0.0090	0.0095	0.0095	360,000
20 Jan 2021	0.0090	0.0095	0.0090	0.0095	0.0095	818,334
19 Jan 2021	0.0100	0.0100	0.0090	0.0090	0.0090	3,937,802
18 Jan 2021	0.0100	0.0100	0.0090	0.0100	0.0100	1,065,445
15 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	514,941
14 Jan 2021	0.0105	0.0105	0.0100	0.0100	0.0100	379,149
13 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	-
12 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	300,000
11 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	1,049,000
08 Jan 2021	0.0100	0.0100	0.0090	0.0090	0.0090	2,509,422
07 Jan 2021	0.0100	0.0100	0.0090	0.0090	0.0090	181,081
06 Jan 2021	0.0100	0.0100	0.0100	0.0100	0.0100	4,125,545
05 Jan 2021	0.0110	0.0110	0.0100	0.0100	0.0100	4,644,060
04 Jan 2021	0.0105	0.0105	0.0105	0.0105	0.0105	200,000
31 Dec 2020	0.0100	0.0105	0.0100	0.0100	0.0100	175,359
30 Dec 2020	0.0110	0.0110	0.0110	0.0110	0.0110	-
29 Dec 2020	0.0110	0.0110	0.0110	0.0110	0.0110	100,000
24 Dec 2020	0.0100	0.0110	0.0100	0.0110	0.0110	1,027,966
23 Dec 2020	0.0100	0.0100	0.0100	0.0100	0.0100	-
22 Dec 2020	0.0100	0.0100	0.0100	0.0100	0.0100	38,913
21 Dec 2020	0.0100	0.0100	0.0100	0.0100	0.0100	350,000
18 Dec 2020	0.0100	0.0110	0.0100	0.0105	0.0105	1,694,172
17 Dec 2020	0.0100	0.0100	0.0100	0.0100	0.0100	219,614
16 Dec 2020	0.0110	0.0110	0.0100	0.0105	0.0105	1,395,181
15 Dec 2020	0.0100	0.0105	0.0100	0.0105	0.0105	260,000
14 Dec 2020	0.0110	0.0110	0.0100	0.0100	0.0100	4,770,412
11 Dec 2020	0.0110	0.0120	0.0110	0.0110	0.0110	4,784,619
10 Dec 2020	0.0120	0.0120	0.0120	0.0120	0.0120	665,277
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,305.70-38.50(-0.52%)

AUD/USD0.7742-0.0006(-0.08%)

ASX 2007,061.10-34.70(-0.49%)

Get the latest business, economy and property news, delivered straight to you.

Invion Limited (IVX.AX)

ALL ORDS
7,305.70
-38.50(-0.52%)

AUD/USD
0.7742
-0.0006(-0.08%)

ASX 200
7,061.10
-34.70(-0.49%)