Inoviq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.680	0.680	0.650	0.675	0.675	37,514
2022-09-14	0.630	0.670	0.620	0.670	0.670	22,614
2022-09-13	0.600	0.670	0.600	0.650	0.650	312,383
2022-09-12	0.585	0.600	0.575	0.600	0.600	171,651
2022-09-09	0.570	0.585	0.570	0.585	0.585	11,107
2022-09-08	0.560	0.585	0.560	0.570	0.570	9,205
2022-09-07	0.550	0.570	0.550	0.570	0.570	10,314
2022-09-06	0.560	0.585	0.550	0.550	0.550	8,916
2022-09-05	0.550	0.590	0.550	0.560	0.560	12,360
2022-09-02	0.570	0.595	0.545	0.545	0.545	50,524
2022-08-31	0.580	0.605	0.575	0.600	0.600	50,105
2022-08-30	0.565	0.585	0.545	0.555	0.555	26,104
2022-08-29	0.530	0.595	0.525	0.570	0.570	78,755
2022-08-26	0.600	0.620	0.600	0.620	0.620	2,001
2022-08-25	0.540	0.620	0.525	0.620	0.620	101,154
2022-08-24	0.550	0.580	0.535	0.535	0.535	52,876
2022-08-23	0.600	0.615	0.570	0.570	0.570	115,192
2022-08-22	0.635	0.635	0.615	0.615	0.615	19,873
2022-08-19	0.640	0.640	0.615	0.630	0.630	60,302
2022-08-18	0.640	0.640	0.620	0.630	0.630	13,543
2022-08-17	0.635	0.645	0.620	0.645	0.645	56,581
2022-08-16	0.635	0.640	0.635	0.635	0.635	14,603
2022-08-15	0.655	0.655	0.635	0.635	0.635	29,993
2022-08-12	0.645	0.670	0.645	0.660	0.660	29,952
2022-08-11	0.645	0.645	0.645	0.645	0.645	25,000
2022-08-10	0.630	0.630	0.630	0.630	0.630	5,864
2022-08-09	0.635	0.675	0.635	0.640	0.640	53,203
2022-08-08	0.635	0.635	0.630	0.635	0.635	52,199
2022-08-05	0.635	0.650	0.630	0.630	0.630	45,473
2022-08-04	0.655	0.655	0.630	0.630	0.630	56,067
2022-08-03	0.670	0.670	0.650	0.655	0.655	41,560
2022-08-02	0.690	0.700	0.670	0.670	0.670	82,296
2022-08-01	0.685	0.700	0.685	0.690	0.690	46,821
2022-07-29	0.700	0.700	0.670	0.670	0.670	49,464
2022-07-28	0.695	0.695	0.660	0.680	0.680	82,373
2022-07-27	0.665	0.695	0.650	0.695	0.695	71,580
2022-07-26	0.665	0.730	0.635	0.670	0.670	152,782
2022-07-25	0.690	0.690	0.640	0.660	0.660	26,830
2022-07-22	0.680	0.720	0.660	0.690	0.690	314,458
2022-07-21	0.680	0.695	0.620	0.640	0.640	94,285
2022-07-20	0.590	0.650	0.590	0.650	0.650	46,932
2022-07-19	0.585	0.590	0.580	0.590	0.590	12,192
2022-07-18	0.580	0.595	0.575	0.580	0.580	17,818
2022-07-15	0.550	0.630	0.550	0.590	0.590	85,388
2022-07-14	0.555	0.555	0.535	0.550	0.550	16,153
2022-07-13	0.495	0.495	0.490	0.490	0.490	2,253
2022-07-12	0.510	0.535	0.500	0.500	0.500	51,211
2022-07-11	0.510	0.530	0.505	0.505	0.505	24,252
2022-07-08	0.560	0.565	0.520	0.520	0.520	37,097
2022-07-07	0.555	0.555	0.555	0.555	0.555	6,800
2022-07-06	0.550	0.550	0.530	0.530	0.530	52,408
2022-07-05	0.550	0.550	0.550	0.550	0.550	6,374
2022-07-04	0.465	0.630	0.465	0.550	0.550	251,300
2022-07-01	0.410	0.465	0.410	0.460	0.460	300,689
2022-06-30	0.410	0.410	0.385	0.390	0.390	341,882
2022-06-29	0.410	0.430	0.405	0.410	0.410	63,520
2022-06-28	0.450	0.480	0.430	0.430	0.430	203,124
2022-06-27	0.420	0.475	0.420	0.460	0.460	122,819
2022-06-24	0.400	0.415	0.400	0.410	0.410	134,005
2022-06-23	0.400	0.405	0.400	0.400	0.400	124,483

← NewerPage 18 of 21 · 1,252 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.