Australia markets closed

Invictus Energy Limited (IVZ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.0700+0.0010 (+1.45%)
At close: 04:10PM AEST
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 20240.06800.07000.06700.07000.07001,742,161
12 Sept 20240.06900.06900.06500.06900.06901,643,020
11 Sept 20240.07000.07000.06900.06900.0690927,035
10 Sept 20240.07000.07100.07000.07000.07001,372,031
09 Sept 20240.07100.07200.07100.07100.0710731,357
06 Sept 20240.07100.07300.07100.07300.0730904,806
05 Sept 20240.07200.07250.07100.07100.0710397,357
04 Sept 20240.07200.07400.07100.07400.0740778,985
03 Sept 20240.07600.07700.07200.07300.07303,033,149
02 Sept 20240.07900.07900.07700.07700.07701,549,931
30 Aug 20240.07800.07900.07800.07800.0780354,776
29 Aug 20240.07800.07900.07700.07900.07902,060,588
28 Aug 20240.07900.08000.07800.08000.08001,156,774
27 Aug 20240.08100.08100.07800.08000.08002,842,370
26 Aug 20240.08300.08400.07900.08100.08101,571,160
23 Aug 20240.08300.08400.08000.08300.0830620,417
22 Aug 20240.08700.08700.08200.08300.0830442,997
21 Aug 20240.07900.08400.07800.08300.08302,736,834
20 Aug 20240.07900.08000.07800.07900.0790581,327
19 Aug 20240.08000.08000.07900.07900.07901,004,659
16 Aug 20240.08100.08100.07900.08100.0810625,969
15 Aug 20240.07900.08100.07900.08000.08001,128,573
14 Aug 20240.08000.08000.07800.07800.07801,053,066
13 Aug 20240.07800.08100.07800.08100.08102,917,604
12 Aug 20240.07800.07900.07600.07800.0780677,732
09 Aug 20240.07700.07900.07600.07700.07701,730,282
08 Aug 20240.07700.07700.07500.07500.0750615,522
07 Aug 20240.08100.08100.07600.07700.07701,263,914
06 Aug 20240.07800.08200.07700.07900.07903,418,127
05 Aug 20240.08700.08700.07800.08100.08106,685,738
02 Aug 20240.08600.08800.08400.08800.08803,052,783
01 Aug 20240.09100.09100.08600.08700.08704,239,063
31 July 20240.08900.09600.08700.09000.090011,572,022
30 July 20240.08900.08900.08400.08700.08705,718,937
29 July 20240.08800.09400.08200.08800.088021,665,470
26 July 20240.07800.07800.07800.07800.0780-
25 July 20240.07800.07800.07800.07800.0780137,941
24 July 20240.07800.08000.07600.07600.07601,212,427
23 July 20240.08000.08100.07700.07800.07801,932,353
22 July 20240.07300.08200.07200.08100.08105,307,033
19 July 20240.07300.07400.07200.07300.07301,263,524
18 July 20240.07300.07400.07100.07300.07302,404,706
17 July 20240.07300.07400.07000.07100.07102,293,614
16 July 20240.07000.07500.06900.07500.07502,337,531
15 July 20240.06900.07000.06700.07000.07001,487,978
12 July 20240.06700.06900.06700.06800.0680512,021
11 July 20240.06800.06900.06600.06700.06701,145,567
10 July 20240.06900.07000.06700.06800.06801,634,025
09 July 20240.06900.07200.06800.06800.06801,801,435
08 July 20240.07200.07300.06800.07000.07002,069,572
05 July 20240.07500.07500.07000.07200.07202,425,542
04 July 20240.07200.07600.07100.07500.07503,617,637
03 July 20240.06600.07200.06600.07100.07105,933,330
02 July 20240.06300.06600.06300.06600.06604,808,757
01 July 20240.06300.06300.06100.06300.0630732,696
28 June 20240.06200.06400.06000.06300.06305,008,000
27 June 20240.06300.06300.06100.06200.0620998,009
26 June 20240.06200.06200.05950.06100.06105,633,141
25 June 20240.06700.06700.06100.06200.06204,305,164
24 June 20240.06900.06900.06300.06500.06503,422,217
21 June 20240.06800.06900.06600.06900.06903,995,030
20 June 20240.06800.06800.06300.06600.06604,253,915
19 June 20240.06300.07000.06000.06700.06706,298,519
18 June 20240.06400.06500.06000.06400.06404,577,991
17 June 20240.05900.06200.05700.06200.06202,566,094
14 June 20240.05600.05700.05350.05600.05602,775,809
13 June 20240.05900.06200.05400.05400.05404,025,462
12 June 20240.05400.05900.05200.05900.05904,358,570
11 June 20240.05900.06000.05200.05300.05306,643,957
07 June 20240.05900.05950.05800.05900.0590963,713
06 June 20240.06000.06200.05800.05800.05802,284,534
05 June 20240.06200.06300.05900.06000.06003,364,563
04 June 20240.06300.06600.06100.06300.06303,574,433
03 June 20240.06200.06700.06200.06500.06502,849,656
31 May 20240.06500.06500.06000.06200.06202,253,662
30 May 20240.06700.06700.06400.06500.06502,208,073
29 May 20240.06700.06700.06600.06600.06601,236,023
28 May 20240.06800.07000.06700.06700.06701,486,097
27 May 20240.06800.06900.06800.06900.0690447,371
24 May 20240.07000.07000.06700.06800.06803,083,734
23 May 20240.07100.07100.06800.07000.07002,054,891
22 May 20240.07100.07400.07000.07100.07102,623,087
21 May 20240.06900.07100.06900.07100.0710690,557
20 May 20240.06900.07000.06800.06900.0690804,051
17 May 20240.06900.07000.06800.07000.07001,395,017
16 May 20240.07000.07000.06800.06900.06901,252,540
15 May 20240.07000.07100.06800.07000.07001,241,866
14 May 20240.06900.07100.06800.07000.07002,193,637
13 May 20240.07000.07000.06650.06900.06901,802,202
10 May 20240.06900.07000.06800.07000.07001,514,622
09 May 20240.07100.07100.06800.06800.06803,403,714
08 May 20240.06900.07000.06800.07000.07001,109,007
07 May 20240.07000.07000.06800.06800.0680861,722
06 May 20240.06900.07000.06800.06900.06902,415,795
03 May 20240.06900.07000.06700.07000.07001,516,234
02 May 20240.07100.07200.06900.07000.07001,881,514
01 May 20240.07200.07200.07000.07100.07102,937,391
30 Apr 20240.07200.07300.07100.07100.07102,127,652
29 Apr 20240.07400.07500.07100.07200.07202,528,519
26 Apr 20240.07300.07400.07250.07400.07402,516,112
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...