Inoviq Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.660	0.880	0.660	0.740	0.740	1,253,611
2022-12-12	0.615	0.615	0.610	0.610	0.610	15,509
2022-12-09	0.615	0.625	0.610	0.625	0.625	67,141
2022-12-08	0.615	0.615	0.615	0.615	0.615	12,666
2022-12-07	0.615	0.625	0.615	0.615	0.615	13,644
2022-12-06	0.630	0.630	0.615	0.615	0.615	9,333
2022-12-05	0.630	0.630	0.610	0.630	0.630	9,438
2022-12-02	0.650	0.650	0.630	0.630	0.630	31,073
2022-12-01	0.595	0.650	0.595	0.650	0.650	170,933
2022-11-30	0.560	0.590	0.560	0.590	0.590	204,434
2022-11-29	0.570	0.570	0.555	0.570	0.570	3,260
2022-11-28	0.580	0.580	0.550	0.570	0.570	76,062
2022-11-25	0.530	0.575	0.530	0.575	0.575	113,348
2022-11-24	0.550	0.560	0.540	0.540	0.540	66,852
2022-11-23	0.545	0.575	0.545	0.575	0.575	24,543
2022-11-22	0.580	0.595	0.545	0.575	0.575	96,919
2022-11-21	0.550	0.580	0.550	0.580	0.580	59,839
2022-11-18	0.555	0.575	0.550	0.555	0.555	71,354
2022-11-17	0.565	0.580	0.555	0.555	0.555	18,236
2022-11-16	0.560	0.570	0.560	0.570	0.570	23,461
2022-11-15	0.570	0.570	0.565	0.565	0.565	78,700
2022-11-14	0.560	0.570	0.560	0.570	0.570	28,570
2022-11-11	0.540	0.560	0.540	0.545	0.545	37,904
2022-11-10	0.525	0.550	0.520	0.520	0.520	45,778
2022-11-09	0.550	0.555	0.520	0.520	0.520	40,522
2022-11-08	0.530	0.550	0.530	0.550	0.550	56,999
2022-11-07	0.515	0.535	0.515	0.530	0.530	6,965
2022-11-04	0.520	0.535	0.520	0.535	0.535	37,678
2022-11-03	0.520	0.535	0.520	0.535	0.535	13,000
2022-11-02	0.540	0.540	0.520	0.520	0.520	51,006
2022-11-01	0.540	0.540	0.540	0.540	0.540	5,540
2022-10-31	0.550	0.570	0.540	0.560	0.560	22,183
2022-10-28	0.550	0.570	0.540	0.570	0.570	31,968
2022-10-27	0.550	0.550	0.530	0.550	0.550	105,005
2022-10-26	0.545	0.550	0.530	0.550	0.550	64,343
2022-10-25	0.550	0.550	0.535	0.545	0.545	23,479
2022-10-24	0.585	0.585	0.550	0.550	0.550	49,727
2022-10-21	0.600	0.600	0.600	0.600	0.600	19,214
2022-10-20	0.580	0.585	0.580	0.585	0.585	778
2022-10-19	0.585	0.585	0.565	0.580	0.580	28,336
2022-10-18	0.535	0.585	0.535	0.585	0.585	59,533
2022-10-17	0.610	0.635	0.525	0.550	0.550	152,416
2022-10-14	0.595	0.640	0.590	0.610	0.610	42,680
2022-10-13	0.595	0.635	0.585	0.600	0.600	120,061
2022-10-12	0.540	0.585	0.540	0.585	0.585	18,496
2022-10-10	0.565	0.600	0.520	0.520	0.520	68,973
2022-10-07	0.555	0.600	0.555	0.565	0.565	51,737
2022-10-06	0.535	0.580	0.535	0.570	0.570	37,931
2022-10-05	0.550	0.550	0.535	0.535	0.535	60,086
2022-10-04	0.550	0.555	0.520	0.550	0.550	45,089
2022-10-03	0.532	0.555	0.530	0.555	0.555	53,995
2022-09-30	0.540	0.540	0.530	0.530	0.530	59,944
2022-09-29	0.570	0.575	0.550	0.555	0.555	22,931
2022-09-28	0.560	0.570	0.530	0.565	0.565	153,083
2022-09-27	0.610	0.610	0.570	0.570	0.570	26,912
2022-09-23	0.640	0.640	0.605	0.605	0.605	55,462
2022-09-21	0.640	0.645	0.640	0.640	0.640	12,154
2022-09-20	0.650	0.650	0.620	0.650	0.650	30,668
2022-09-19	0.660	0.670	0.650	0.670	0.670	7,085
2022-09-16	0.660	0.675	0.660	0.670	0.670	33,039

← NewerPage 17 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.