Inoviq Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-24 | 1.070 | 1.165 | 1.070 | 1.150 | 1.150 | 114,923 |
| 2021-12-23 | 1.080 | 1.100 | 1.070 | 1.070 | 1.070 | 99,743 |
| 2021-12-22 | 1.080 | 1.095 | 1.075 | 1.075 | 1.075 | 21,532 |
| 2021-12-21 | 1.075 | 1.080 | 1.060 | 1.075 | 1.075 | 68,667 |
| 2021-12-20 | 1.080 | 1.120 | 1.075 | 1.095 | 1.095 | 15,417 |
| 2021-12-17 | 1.060 | 1.130 | 1.060 | 1.115 | 1.115 | 112,367 |
| 2021-12-16 | 1.040 | 1.085 | 1.040 | 1.065 | 1.065 | 688,877 |
| 2021-12-15 | 1.025 | 1.050 | 1.025 | 1.040 | 1.040 | 159,568 |
| 2021-12-14 | 1.040 | 1.050 | 1.020 | 1.025 | 1.025 | 83,123 |
| 2021-12-13 | 1.045 | 1.055 | 1.035 | 1.040 | 1.040 | 120,579 |
| 2021-12-10 | 1.035 | 1.060 | 1.030 | 1.030 | 1.030 | 98,893 |
| 2021-12-09 | 1.070 | 1.070 | 1.030 | 1.050 | 1.050 | 37,477 |
| 2021-12-08 | 1.050 | 1.065 | 1.035 | 1.035 | 1.035 | 218,469 |
| 2021-12-07 | 1.035 | 1.050 | 1.025 | 1.025 | 1.025 | 44,172 |
| 2021-12-06 | 1.100 | 1.105 | 1.025 | 1.035 | 1.035 | 145,914 |
| 2021-12-03 | 1.130 | 1.190 | 1.100 | 1.100 | 1.100 | 247,747 |
| 2021-12-02 | 1.090 | 1.160 | 1.080 | 1.120 | 1.120 | 269,339 |
| 2021-12-01 | 1.125 | 1.130 | 1.080 | 1.120 | 1.120 | 91,481 |
| 2021-11-30 | 1.080 | 1.150 | 1.075 | 1.150 | 1.150 | 142,706 |
| 2021-11-29 | 1.010 | 1.100 | 1.000 | 1.075 | 1.075 | 422,230 |
| 2021-11-26 | 1.070 | 1.080 | 1.030 | 1.040 | 1.040 | 148,335 |
| 2021-11-25 | 1.050 | 1.080 | 1.020 | 1.080 | 1.080 | 188,320 |
| 2021-11-24 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 166,852 |
| 2021-11-23 | 1.085 | 1.085 | 1.050 | 1.050 | 1.050 | 202,943 |
| 2021-11-22 | 1.070 | 1.115 | 1.070 | 1.080 | 1.080 | 247,963 |
| 2021-11-19 | 1.150 | 1.160 | 1.070 | 1.125 | 1.125 | 386,916 |
| 2021-11-18 | 1.185 | 1.190 | 1.120 | 1.140 | 1.140 | 170,897 |
| 2021-11-17 | 1.230 | 1.250 | 1.155 | 1.185 | 1.185 | 152,616 |
| 2021-11-16 | 1.220 | 1.265 | 1.200 | 1.230 | 1.230 | 357,067 |
| 2021-11-15 | 1.425 | 1.500 | 1.225 | 1.240 | 1.240 | 1,553,460 |
| 2021-11-12 | 1.010 | 1.435 | 1.005 | 1.400 | 1.400 | 3,033,055 |
| 2021-11-11 | 0.995 | 0.995 | 0.975 | 0.990 | 0.990 | 141,747 |
| 2021-11-10 | 1.000 | 1.000 | 0.975 | 0.975 | 0.975 | 122,651 |
| 2021-11-09 | 1.000 | 1.000 | 0.965 | 0.985 | 0.985 | 507,399 |
| 2021-11-08 | 1.000 | 1.015 | 0.980 | 1.000 | 1.000 | 69,701 |
| 2021-11-05 | 0.980 | 1.020 | 0.970 | 1.020 | 1.020 | 81,682 |
| 2021-11-04 | 0.990 | 1.000 | 0.960 | 0.980 | 0.980 | 137,886 |
| 2021-11-03 | 1.015 | 1.030 | 0.950 | 0.990 | 0.990 | 513,469 |
| 2021-11-02 | 1.035 | 1.055 | 1.015 | 1.020 | 1.020 | 55,826 |
| 2021-11-01 | 1.075 | 1.075 | 1.020 | 1.030 | 1.030 | 190,966 |
| 2021-10-29 | 1.060 | 1.075 | 1.045 | 1.050 | 1.050 | 193,852 |
| 2021-10-28 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 70,452 |
| 2021-10-27 | 1.090 | 1.090 | 1.050 | 1.060 | 1.060 | 218,221 |
| 2021-10-26 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 103,634 |
| 2021-10-25 | 1.080 | 1.115 | 1.055 | 1.105 | 1.105 | 215,560 |
← NewerPage 21 of 21 · 1,245 trading days
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.