Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	0.006	0.006	0.006	0.006	0.600	2,500
2023-12-11	0.005	0.006	0.005	0.006	0.600	29,642
2023-12-08	0.005	0.005	0.004	0.004	0.400	33,226
2023-12-07	0.006	0.006	0.005	0.005	0.500	1,849
2023-12-06	0.005	0.006	0.005	0.006	0.600	7,795
2023-12-05	0.006	0.006	0.005	0.005	0.500	4,871
2023-12-04	0.006	0.006	0.006	0.006	0.600	12,140
2023-12-01	0.006	0.006	0.006	0.006	0.600	1,909
2023-11-30	0.006	0.006	0.006	0.006	0.600	3,516
2023-11-29	0.007	0.007	0.006	0.007	0.700	22,191
2023-11-28	0.007	0.007	0.006	0.007	0.700	8,758
2023-11-27	0.007	0.007	0.007	0.007	0.700	7,860
2023-11-24	0.007	0.007	0.007	0.007	0.700	12
2023-11-23	0.007	0.007	0.007	0.007	0.700	13,202
2023-11-22	0.007	0.008	0.007	0.007	0.700	44,585
2023-11-21	0.006	0.007	0.006	0.007	0.700	89,236
2023-11-20	0.006	0.006	0.006	0.006	0.600	10,423
2023-11-17	0.006	0.006	0.006	0.006	0.600	5,014
2023-11-16	0.006	0.007	0.006	0.006	0.600	19,049
2023-11-15	0.006	0.006	0.005	0.005	0.500	54,099
2023-11-14	0.006	0.006	0.006	0.006	0.600	16,200
2023-11-13	0.007	0.007	0.006	0.007	0.650	979
2023-11-10	0.006	0.007	0.006	0.007	0.700	15,208
2023-11-09	0.006	0.006	0.006	0.006	0.600	465
2023-11-08	0.006	0.006	0.006	0.006	0.600	3,025
2023-11-07	0.006	0.006	0.006	0.006	0.600	129
2023-11-06	0.006	0.007	0.006	0.007	0.700	165
2023-11-03	0.006	0.006	0.006	0.006	0.600	286
2023-11-02	0.005	0.006	0.005	0.006	0.600	16,839
2023-10-31	0.006	0.006	0.005	0.005	0.500	14,098
2023-10-30	0.007	0.007	0.006	0.006	0.600	9,067
2023-10-27	0.006	0.007	0.005	0.007	0.700	38,872
2023-10-26	0.005	0.005	0.005	0.005	0.500	130
2023-10-24	0.005	0.005	0.005	0.005	0.500	19,126
2023-10-20	0.006	0.006	0.005	0.005	0.500	7,547
2023-10-19	0.005	0.005	0.005	0.005	0.500	14,300
2023-10-18	0.005	0.005	0.005	0.005	0.500	6,115
2023-10-17	0.005	0.005	0.005	0.005	0.500	30,000
2023-10-16	0.005	0.005	0.004	0.005	0.500	72,324
2023-10-13	0.005	0.005	0.005	0.005	0.500	3,002
2023-10-12	0.005	0.005	0.005	0.005	0.500	476
2023-10-10	0.005	0.005	0.005	0.005	0.500	8,620
2023-10-09	0.006	0.006	0.005	0.005	0.500	10,430
2023-10-06	0.005	0.006	0.005	0.006	0.600	935
2023-10-05	0.005	0.005	0.005	0.005	0.500	3,967
2023-10-04	0.004	0.005	0.004	0.005	0.500	20,831
2023-10-02	0.005	0.005	0.005	0.005	0.500	1,287
2023-09-29	0.005	0.006	0.004	0.005	0.500	18,922
2023-09-28	0.004	0.006	0.004	0.005	0.500	135,386
2023-09-26	0.004	0.005	0.004	0.004	0.400	11,027
2023-09-25	0.005	0.005	0.004	0.004	0.400	12,738
2023-09-22	0.005	0.005	0.005	0.005	0.500	233
2023-09-21	0.004	0.005	0.004	0.005	0.500	22,640
2023-09-20	0.004	0.005	0.004	0.005	0.450	20,000
2023-09-18	0.004	0.005	0.004	0.005	0.500	8,680
2023-09-14	0.005	0.005	0.004	0.005	0.500	2,502
2023-09-13	0.004	0.005	0.004	0.005	0.500	2,809
2023-09-12	0.005	0.005	0.004	0.005	0.500	14,009
2023-09-11	0.005	0.005	0.004	0.004	0.400	31,979
2023-09-07	0.005	0.005	0.005	0.005	0.500	8,504

← NewerPage 12 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.