Australia markets close in 5 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20230.00500.00500.00400.00400.00401,273,810
22 Sept 20230.00500.00500.00500.00500.005023,250
21 Sept 20230.00400.00500.00400.00500.00502,264,012
20 Sept 20230.00400.00450.00400.00450.00452,000,000
19 Sept 20230.00500.00500.00500.00500.0050-
18 Sept 20230.00400.00500.00400.00500.0050867,996
15 Sept 20230.00500.00500.00500.00500.0050-
14 Sept 20230.00500.00500.00450.00500.0050250,156
13 Sept 20230.00450.00500.00450.00500.0050280,881
12 Sept 20230.00500.00500.00400.00500.00501,400,885
11 Sept 20230.00500.00500.00400.00400.00403,197,899
08 Sept 20230.00500.00500.00500.00500.0050-
07 Sept 20230.00500.00500.00500.00500.0050850,360
06 Sept 20230.00500.00500.00400.00500.0050467,912
05 Sept 20230.00500.00550.00500.00500.00501,963,580
04 Sept 20230.00500.00500.00500.00500.00503,818,458
01 Sept 20230.00500.00500.00500.00500.0050312,253
31 Aug 20230.00600.00600.00500.00500.0050677,621
30 Aug 20230.00500.00600.00500.00600.0060321,856
29 Aug 20230.00550.00550.00500.00500.005088,029
28 Aug 20230.00500.00500.00500.00500.0050228,222
25 Aug 20230.00500.00500.00500.00500.005023
24 Aug 20230.00600.00600.00500.00500.0050629,642
23 Aug 20230.00500.00600.00500.00600.0060298,992
22 Aug 20230.00550.00550.00550.00550.0055165,835
21 Aug 20230.00500.00500.00500.00500.005078,332
18 Aug 20230.00500.00500.00500.00500.0050-
17 Aug 20230.00500.00500.00500.00500.0050-
16 Aug 20230.00500.00500.00500.00500.0050165,997
15 Aug 20230.00550.00550.00550.00550.005592,851
14 Aug 20230.00500.00500.00500.00500.0050-
11 Aug 20230.00500.00500.00500.00500.0050-
10 Aug 20230.00500.00500.00500.00500.005070,000
09 Aug 20230.00650.00650.00500.00500.00501,170,454
08 Aug 20230.00600.00600.00600.00600.006073,333
07 Aug 20230.00600.00600.00500.00500.00501,597,496
04 Aug 20230.00700.00700.00700.00700.0070-
03 Aug 20230.00600.00700.00600.00700.00701,440,120
02 Aug 20230.00700.00700.00650.00650.0065649,128
01 Aug 20230.00650.00650.00600.00600.00601,200,000
31 July 20230.00600.00650.00600.00600.0060871,046
28 July 20230.00600.00600.00600.00600.00601,000,000
27 July 20230.00700.00700.00600.00650.0065144,757
26 July 20230.00700.00700.00700.00700.007031,837
25 July 20230.00700.00700.00700.00700.0070-
24 July 20230.00700.00700.00700.00700.007081,140
21 July 20230.00700.00700.00700.00700.00703,200
20 July 20230.00800.00800.00600.00700.00702,752,124
19 July 20230.00700.00700.00700.00700.0070332,474
18 July 20230.00800.00800.00800.00800.00801,600,000
17 July 20230.00700.00800.00700.00800.0080133,262
14 July 20230.00700.00800.00700.00800.00801,011,544
13 July 20230.00700.00700.00700.00700.007020,000
12 July 20230.00800.00800.00800.00800.0080786,818
11 July 20230.00800.00800.00700.00700.00701,074,454
10 July 20230.00600.00700.00600.00700.00704,384,526
07 July 20230.00600.00600.00600.00600.00603,693,245
06 July 20230.00700.00700.00600.00600.00601,469,178
05 July 20230.00400.00800.00400.00700.00706,929,743
04 July 20230.00450.00500.00450.00450.0045980,525
03 July 20230.00400.00500.00400.00450.0045352,999
30 June 20230.00400.00500.00400.00400.0040780,000
29 June 20230.00400.00500.00400.00400.00403,572,608
28 June 20230.00400.00500.00400.00500.0050441,848
27 June 20230.00500.00500.00500.00500.0050-
26 June 20230.00500.00500.00500.00500.00507,110,634
23 June 20230.00500.00500.00500.00500.00501,300,000
22 June 20230.00500.00500.00500.00500.005037,500
21 June 20230.00500.00500.00500.00500.0050412,510
20 June 20230.00500.00500.00500.00500.00501,017,137
19 June 20230.00600.00600.00500.00500.00508,344,716
16 June 20230.00600.00600.00600.00600.0060380,000
15 June 20230.00600.00600.00600.00600.0060400,000
14 June 20230.00600.00600.00600.00600.0060159,423
13 June 20230.00600.00600.00600.00600.00603,770,000
09 June 20230.00600.00600.00600.00600.0060694,999
08 June 20230.00600.00600.00600.00600.0060293
07 June 20230.00600.00600.00600.00600.0060-
06 June 20230.00600.00600.00600.00600.0060112,085
05 June 20230.00600.00600.00600.00600.0060-
02 June 20230.00600.00600.00600.00600.0060-
01 June 20230.00600.00650.00600.00600.0060262,305
31 May 20230.00700.00700.00650.00700.0070286,327
30 May 20230.00600.00700.00600.00700.00702,802,914
29 May 20230.00600.00600.00600.00600.0060300,000
26 May 20230.00650.00650.00650.00650.0065-
25 May 20230.00650.00650.00650.00650.0065-
24 May 20230.00600.00650.00600.00650.0065297,619
23 May 20230.00700.00700.00700.00700.0070-
22 May 20230.00700.00700.00700.00700.007071,845
19 May 20230.00700.00700.00700.00700.0070393,264
18 May 20230.00700.00700.00600.00600.0060212,857
17 May 20230.00700.00700.00700.00700.0070-
16 May 20230.00700.00700.00700.00700.0070151,329
15 May 20230.00800.00800.00700.00700.0070411,717
12 May 20230.00700.00800.00700.00800.0080905,736
11 May 20230.00700.00800.00700.00800.0080425,006
10 May 20230.00700.00700.00700.00700.0070577,500
09 May 20230.00600.00600.00600.00600.006023
08 May 20230.00700.00700.00600.00700.00701,363,609
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...