Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-21	0.005	0.005	0.005	0.005	0.500	1,252
2024-03-20	0.005	0.005	0.005	0.005	0.500	210
2024-03-19	0.005	0.006	0.005	0.006	0.600	3,700
2024-03-18	0.005	0.006	0.005	0.006	0.600	1,300
2024-03-15	0.006	0.006	0.005	0.005	0.500	75,109
2024-03-13	0.006	0.006	0.005	0.005	0.500	12,638
2024-03-12	0.006	0.006	0.005	0.005	0.500	6,573
2024-03-11	0.005	0.005	0.005	0.005	0.500	117
2024-03-07	0.005	0.005	0.005	0.005	0.500	2,002
2024-03-06	0.006	0.006	0.005	0.005	0.500	14,089
2024-03-05	0.007	0.007	0.005	0.006	0.600	89,413
2024-03-04	0.004	0.005	0.004	0.005	0.500	15,107
2024-03-01	0.004	0.005	0.004	0.004	0.400	2,441
2024-02-29	0.005	0.006	0.005	0.005	0.500	6,844
2024-02-28	0.005	0.005	0.004	0.005	0.500	17,480
2024-02-27	0.005	0.006	0.005	0.006	0.600	9,565
2024-02-26	0.005	0.005	0.004	0.004	0.400	4,253
2024-02-23	0.005	0.005	0.004	0.005	0.500	49,575
2024-02-22	0.004	0.004	0.004	0.004	0.400	250
2024-02-20	0.004	0.005	0.004	0.005	0.450	31
2024-02-19	0.004	0.005	0.004	0.005	0.500	16,830
2024-02-16	0.004	0.005	0.004	0.005	0.500	25
2024-02-15	0.004	0.005	0.004	0.005	0.450	36
2024-02-14	0.004	0.005	0.004	0.005	0.450	1,051
2024-02-13	0.004	0.005	0.004	0.005	0.500	3,303
2024-02-12	0.004	0.005	0.004	0.005	0.450	30,269
2024-02-09	0.004	0.004	0.004	0.004	0.400	3,222
2024-02-07	0.004	0.005	0.004	0.005	0.450	15
2024-02-06	0.005	0.005	0.004	0.005	0.450	10,002
2024-02-05	0.005	0.005	0.004	0.005	0.500	3,786
2024-02-02	0.004	0.005	0.004	0.005	0.500	3,900
2024-02-01	0.004	0.005	0.004	0.005	0.450	1,488
2024-01-31	0.004	0.005	0.004	0.005	0.450	3,682
2024-01-30	0.005	0.005	0.004	0.004	0.400	17,910
2024-01-29	0.005	0.005	0.004	0.004	0.400	11,424
2024-01-25	0.005	0.005	0.005	0.005	0.500	21,135
2024-01-24	0.005	0.005	0.004	0.005	0.500	1,375
2024-01-23	0.005	0.005	0.005	0.005	0.500	13,981
2024-01-22	0.004	0.005	0.004	0.005	0.450	1,200
2024-01-19	0.005	0.005	0.005	0.005	0.500	5,200
2024-01-18	0.004	0.005	0.004	0.005	0.450	5,000
2024-01-17	0.004	0.005	0.004	0.005	0.500	606
2024-01-16	0.005	0.005	0.005	0.005	0.500	2,000
2024-01-15	0.004	0.005	0.004	0.005	0.500	3,561
2024-01-12	0.005	0.005	0.004	0.004	0.400	10
2024-01-11	0.005	0.005	0.005	0.005	0.500	20,030
2024-01-09	0.005	0.005	0.004	0.005	0.500	9,400
2024-01-08	0.006	0.006	0.005	0.005	0.500	8,724
2024-01-04	0.006	0.006	0.005	0.006	0.550	2,934
2024-01-03	0.006	0.006	0.006	0.006	0.600	6,292
2024-01-02	0.005	0.005	0.005	0.005	0.500	8,000
2023-12-29	0.005	0.005	0.005	0.005	0.500	88
2023-12-27	0.006	0.006	0.006	0.006	0.600	1
2023-12-22	0.006	0.006	0.006	0.006	0.600	40
2023-12-21	0.006	0.006	0.006	0.006	0.600	6,008
2023-12-20	0.005	0.006	0.005	0.006	0.600	11,963
2023-12-19	0.005	0.005	0.005	0.005	0.500	3,000
2023-12-18	0.005	0.006	0.005	0.005	0.500	11,410
2023-12-14	0.005	0.005	0.005	0.005	0.500	2,472
2023-12-13	0.005	0.005	0.005	0.005	0.500	11,252

← NewerPage 11 of 20 · 1,150 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.