Inoviq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	0.895	0.900	0.875	0.875	0.875	425,796
2022-03-23	0.900	0.900	0.890	0.900	0.900	86,794
2022-03-22	0.910	0.915	0.880	0.890	0.890	169,023
2022-03-21	0.950	0.950	0.900	0.900	0.900	212,689
2022-03-18	0.930	0.970	0.930	0.930	0.930	33,313
2022-03-17	0.965	0.990	0.930	0.940	0.940	141,047
2022-03-16	0.990	0.990	0.970	0.970	0.970	51,000
2022-03-15	1.045	1.045	0.990	0.990	0.990	65,344
2022-03-14	0.950	1.050	0.950	1.045	1.045	231,764
2022-03-11	0.940	0.950	0.915	0.945	0.945	34,925
2022-03-10	0.900	0.995	0.900	0.960	0.960	88,997
2022-03-09	0.900	0.910	0.900	0.900	0.900	95,548
2022-03-08	0.910	0.915	0.900	0.900	0.900	154,664
2022-03-07	0.930	0.930	0.900	0.900	0.900	108,197
2022-03-04	0.940	0.980	0.920	0.930	0.930	163,498
2022-03-03	0.945	1.000	0.940	0.940	0.940	147,766
2022-03-02	0.920	0.955	0.920	0.955	0.955	50,782
2022-03-01	0.890	0.970	0.880	0.920	0.920	75,802
2022-02-28	0.925	0.925	0.865	0.890	0.890	200,001
2022-02-25	0.955	0.960	0.905	0.940	0.940	319,429
2022-02-24	0.970	0.975	0.935	0.940	0.940	168,909
2022-02-23	0.965	1.020	0.960	0.970	0.970	63,446
2022-02-22	1.020	1.025	0.965	0.965	0.965	334,384
2022-02-21	1.070	1.070	1.010	1.030	1.030	114,701
2022-02-18	1.075	1.090	1.040	1.060	1.060	75,829
2022-02-17	1.060	1.115	1.060	1.090	1.090	158,765
2022-02-16	1.040	1.075	1.040	1.075	1.075	203,072
2022-02-15	1.050	1.055	1.000	1.040	1.040	140,375
2022-02-14	1.020	1.055	1.020	1.055	1.055	81,116
2022-02-11	1.025	1.030	1.010	1.020	1.020	85,374
2022-02-10	1.035	1.050	1.030	1.030	1.030	67,543
2022-02-09	1.030	1.050	1.030	1.040	1.040	38,859
2022-02-08	1.050	1.065	1.020	1.040	1.040	46,614
2022-02-07	1.060	1.075	1.050	1.055	1.055	72,356
2022-02-04	1.045	1.100	1.000	1.000	1.000	116,929
2022-02-03	1.100	1.100	1.040	1.040	1.040	65,858
2022-02-02	1.065	1.110	1.060	1.085	1.085	58,392
2022-02-01	1.040	1.060	1.040	1.060	1.060	55,908
2022-01-31	1.030	1.050	1.005	1.005	1.005	67,379
2022-01-28	1.010	1.010	0.995	1.010	1.010	75,679
2022-01-27	1.025	1.030	1.000	1.025	1.025	226,270
2022-01-25	1.050	1.065	1.020	1.025	1.025	91,169
2022-01-24	1.140	1.155	1.050	1.050	1.050	246,594
2022-01-21	1.185	1.195	1.130	1.130	1.130	94,966
2022-01-20	1.170	1.185	1.165	1.185	1.185	90,105
2022-01-19	1.195	1.220	1.175	1.185	1.185	157,018
2022-01-18	1.270	1.270	1.195	1.195	1.195	117,283
2022-01-17	1.210	1.280	1.180	1.195	1.195	82,826
2022-01-14	1.190	1.210	1.160	1.210	1.210	130,329
2022-01-13	1.195	1.210	1.170	1.180	1.180	93,480
2022-01-12	1.170	1.195	1.165	1.165	1.165	128,598
2022-01-11	1.250	1.250	1.175	1.190	1.190	152,430
2022-01-10	1.240	1.265	1.200	1.250	1.250	140,249
2022-01-07	1.235	1.285	1.200	1.280	1.280	93,370
2022-01-06	1.250	1.265	1.210	1.210	1.210	123,522
2022-01-05	1.245	1.270	1.225	1.270	1.270	92,953
2022-01-04	1.220	1.245	1.190	1.245	1.245	110,813
2021-12-31	1.195	1.210	1.180	1.195	1.195	23,340
2021-12-30	1.190	1.215	1.175	1.190	1.190	65,320
2021-12-29	1.150	1.200	1.150	1.200	1.200	204,746

← NewerPage 20 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.