Inoviq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	0.410	0.425	0.400	0.400	0.400	122,763
2022-06-21	0.420	0.420	0.400	0.405	0.405	287,646
2022-06-20	0.415	0.420	0.390	0.405	0.405	162,157
2022-06-17	0.410	0.435	0.400	0.435	0.435	41,903
2022-06-16	0.430	0.450	0.410	0.410	0.410	74,678
2022-06-15	0.450	0.450	0.430	0.430	0.430	259,640
2022-06-14	0.455	0.460	0.410	0.455	0.455	320,812
2022-06-10	0.500	0.500	0.480	0.495	0.495	166,281
2022-06-09	0.490	0.500	0.490	0.495	0.495	100,586
2022-06-08	0.500	0.505	0.490	0.495	0.495	36,069
2022-06-07	0.515	0.515	0.500	0.500	0.500	160,754
2022-06-06	0.525	0.525	0.515	0.515	0.515	48,217
2022-06-03	0.555	0.555	0.510	0.530	0.530	166,534
2022-06-02	0.540	0.555	0.535	0.555	0.555	18,412
2022-06-01	0.550	0.550	0.535	0.550	0.550	24,997
2022-05-31	0.530	0.550	0.530	0.550	0.550	40,021
2022-05-30	0.540	0.540	0.530	0.530	0.530	18,124
2022-05-27	0.530	0.540	0.530	0.530	0.530	39,136
2022-05-26	0.525	0.535	0.520	0.535	0.535	16,147
2022-05-25	0.550	0.550	0.520	0.530	0.530	107,641
2022-05-24	0.565	0.565	0.525	0.565	0.565	47,107
2022-05-23	0.575	0.575	0.565	0.565	0.565	29,721
2022-05-20	0.575	0.580	0.570	0.570	0.570	114,502
2022-05-19	0.545	0.590	0.545	0.590	0.590	133,628
2022-05-18	0.525	0.570	0.520	0.550	0.550	141,344
2022-05-17	0.510	0.520	0.505	0.510	0.510	109,324
2022-05-16	0.530	0.540	0.510	0.510	0.510	175,531
2022-05-13	0.560	0.575	0.510	0.510	0.510	194,896
2022-05-12	0.560	0.570	0.530	0.560	0.560	205,312
2022-05-11	0.565	0.570	0.550	0.550	0.550	132,323
2022-05-10	0.560	0.620	0.560	0.565	0.565	236,446
2022-05-09	0.575	0.590	0.555	0.555	0.555	218,237
2022-05-06	0.580	0.620	0.565	0.575	0.575	178,451
2022-05-05	0.575	0.585	0.555	0.575	0.575	352,983
2022-05-04	0.590	0.605	0.565	0.565	0.565	210,821
2022-05-03	0.570	0.612	0.570	0.590	0.590	340,330
2022-05-02	0.600	0.600	0.555	0.570	0.570	895,528
2022-04-29	0.570	0.595	0.560	0.560	0.560	277,760
2022-04-28	0.630	0.630	0.565	0.575	0.575	457,649
2022-04-27	0.635	0.650	0.625	0.630	0.630	200,448
2022-04-26	0.675	0.675	0.630	0.665	0.665	119,110
2022-04-22	0.680	0.690	0.675	0.675	0.675	211,677
2022-04-21	0.725	0.725	0.680	0.685	0.685	215,397
2022-04-20	0.710	0.720	0.700	0.700	0.700	338,826
2022-04-19	0.730	0.750	0.705	0.710	0.710	290,494
2022-04-14	0.765	0.770	0.720	0.730	0.730	242,645
2022-04-13	0.770	0.780	0.750	0.760	0.760	256,627
2022-04-12	0.785	0.785	0.750	0.770	0.770	121,862
2022-04-11	0.805	0.810	0.780	0.800	0.800	232,876
2022-04-08	0.830	0.830	0.800	0.805	0.805	253,262
2022-04-07	0.840	0.850	0.835	0.850	0.850	45,979
2022-04-06	0.840	0.860	0.835	0.860	0.860	91,819
2022-04-05	0.870	0.870	0.820	0.835	0.835	144,381
2022-04-04	0.880	0.880	0.840	0.860	0.860	49,052
2022-04-01	0.885	0.885	0.840	0.880	0.880	232,819
2022-03-31	0.855	0.860	0.820	0.855	0.855	74,610
2022-03-30	0.825	0.855	0.805	0.855	0.855	191,151
2022-03-29	0.845	0.845	0.795	0.825	0.825	221,293
2022-03-28	0.865	0.875	0.830	0.860	0.860	212,577
2022-03-25	0.890	0.900	0.860	0.860	0.860	169,542

← NewerPage 19 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.