Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.005	0.005	0.004	0.005	0.500	4,679
2023-09-05	0.005	0.005	0.005	0.005	0.500	19,636
2023-09-04	0.005	0.005	0.005	0.005	0.500	38,185
2023-09-01	0.005	0.005	0.005	0.005	0.500	3,123
2023-08-31	0.006	0.006	0.005	0.005	0.500	6,776
2023-08-30	0.005	0.006	0.005	0.006	0.600	3,219
2023-08-29	0.005	0.005	0.005	0.005	0.500	880
2023-08-28	0.005	0.005	0.005	0.005	0.500	2,282
2023-08-25	0.005	0.005	0.005	0.005	0.500	0
2023-08-24	0.006	0.006	0.005	0.005	0.500	6,296
2023-08-23	0.005	0.006	0.005	0.006	0.600	2,990
2023-08-22	0.005	0.006	0.005	0.006	0.550	1,658
2023-08-21	0.005	0.005	0.005	0.005	0.500	783
2023-08-16	0.005	0.005	0.005	0.005	0.500	1,660
2023-08-15	0.005	0.006	0.005	0.006	0.550	929
2023-08-10	0.005	0.005	0.005	0.005	0.500	700
2023-08-09	0.006	0.006	0.005	0.005	0.500	11,705
2023-08-08	0.006	0.006	0.006	0.006	0.600	733
2023-08-07	0.006	0.006	0.005	0.005	0.500	15,975
2023-08-03	0.006	0.007	0.006	0.007	0.700	14,401
2023-08-02	0.007	0.007	0.006	0.007	0.650	6,491
2023-08-01	0.006	0.006	0.006	0.006	0.600	12,000
2023-07-31	0.006	0.006	0.006	0.006	0.600	8,710
2023-07-28	0.006	0.006	0.006	0.006	0.600	10,000
2023-07-27	0.007	0.007	0.006	0.007	0.650	1,448
2023-07-26	0.007	0.007	0.007	0.007	0.700	318
2023-07-24	0.007	0.007	0.007	0.007	0.700	811
2023-07-21	0.007	0.007	0.007	0.007	0.700	32
2023-07-20	0.008	0.008	0.006	0.007	0.700	27,521
2023-07-19	0.007	0.007	0.007	0.007	0.700	3,325
2023-07-18	0.008	0.008	0.008	0.008	0.800	16,000
2023-07-17	0.007	0.008	0.007	0.008	0.800	1,333
2023-07-14	0.007	0.008	0.007	0.008	0.800	10,115
2023-07-13	0.007	0.007	0.007	0.007	0.700	200
2023-07-12	0.008	0.008	0.008	0.008	0.800	7,868
2023-07-11	0.008	0.008	0.007	0.007	0.700	10,745
2023-07-10	0.006	0.007	0.006	0.007	0.700	43,845
2023-07-07	0.006	0.006	0.006	0.006	0.600	36,932
2023-07-06	0.007	0.007	0.006	0.006	0.600	14,692
2023-07-05	0.004	0.008	0.004	0.007	0.700	69,297
2023-07-04	0.004	0.005	0.004	0.005	0.450	9,805
2023-07-03	0.004	0.005	0.004	0.005	0.450	3,530
2023-06-30	0.004	0.005	0.004	0.004	0.400	7,800
2023-06-29	0.004	0.005	0.004	0.004	0.400	35,726
2023-06-28	0.004	0.005	0.004	0.005	0.500	4,418
2023-06-26	0.005	0.005	0.005	0.005	0.500	71,106
2023-06-23	0.005	0.005	0.005	0.005	0.500	13,000
2023-06-22	0.005	0.005	0.005	0.005	0.500	375
2023-06-21	0.005	0.005	0.005	0.005	0.500	4,125
2023-06-20	0.005	0.005	0.005	0.005	0.500	10,171
2023-06-19	0.006	0.006	0.005	0.005	0.500	83,447
2023-06-16	0.006	0.006	0.006	0.006	0.600	3,800
2023-06-15	0.006	0.006	0.006	0.006	0.600	4,000
2023-06-14	0.006	0.006	0.006	0.006	0.600	1,594
2023-06-13	0.006	0.006	0.006	0.006	0.600	37,700
2023-06-09	0.006	0.006	0.006	0.006	0.600	6,950
2023-06-08	0.006	0.006	0.006	0.006	0.600	3
2023-06-06	0.006	0.006	0.006	0.006	0.600	1,121
2023-06-01	0.006	0.006	0.006	0.006	0.600	2,623
2023-05-31	0.007	0.007	0.006	0.007	0.700	2,863

← NewerPage 13 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.