Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.007	0.007	0.006	0.007	0.700	2,863
2023-05-30	0.006	0.007	0.006	0.007	0.700	28,029
2023-05-29	0.006	0.006	0.006	0.006	0.600	3,000
2023-05-24	0.006	0.007	0.006	0.007	0.650	2,976
2023-05-22	0.007	0.007	0.007	0.007	0.700	718
2023-05-19	0.007	0.007	0.007	0.007	0.700	3,933
2023-05-18	0.007	0.007	0.006	0.006	0.600	2,129
2023-05-16	0.007	0.007	0.007	0.007	0.700	1,513
2023-05-15	0.008	0.008	0.007	0.007	0.700	4,117
2023-05-12	0.007	0.008	0.007	0.008	0.800	9,057
2023-05-11	0.007	0.008	0.007	0.008	0.800	4,250
2023-05-10	0.007	0.007	0.007	0.007	0.700	5,775
2023-05-09	0.006	0.006	0.006	0.006	0.600	0
2023-05-08	0.007	0.007	0.006	0.007	0.700	13,636
2023-05-05	0.006	0.007	0.006	0.007	0.700	7,744
2023-05-04	0.007	0.007	0.007	0.007	0.700	1,584
2023-05-03	0.007	0.007	0.007	0.007	0.700	5,725
2023-05-01	0.007	0.007	0.007	0.007	0.700	371
2023-04-28	0.007	0.007	0.007	0.007	0.700	1,829
2023-04-26	0.007	0.008	0.007	0.007	0.700	11,940
2023-04-24	0.007	0.007	0.007	0.007	0.700	7,640
2023-04-20	0.007	0.007	0.007	0.007	0.700	6,254
2023-04-19	0.007	0.007	0.006	0.007	0.700	3,429
2023-04-18	0.007	0.007	0.007	0.007	0.700	13,390
2023-04-17	0.007	0.007	0.007	0.007	0.700	20,755
2023-04-14	0.007	0.007	0.007	0.007	0.700	8,020
2023-04-13	0.007	0.007	0.007	0.007	0.700	16,936
2023-04-12	0.007	0.008	0.007	0.008	0.750	2,700
2023-04-11	0.008	0.008	0.007	0.008	0.750	1,641
2023-04-06	0.008	0.008	0.008	0.008	0.800	5,000
2023-04-05	0.007	0.008	0.007	0.008	0.800	11,481
2023-04-04	0.008	0.008	0.008	0.008	0.800	77
2023-04-03	0.008	0.008	0.008	0.008	0.800	4,700
2023-03-31	0.008	0.008	0.008	0.008	0.800	30,676
2023-03-30	0.007	0.007	0.007	0.007	0.700	3,810
2023-03-28	0.007	0.007	0.007	0.007	0.700	14,042
2023-03-27	0.008	0.008	0.008	0.008	0.800	29,501
2023-03-24	0.008	0.008	0.008	0.008	0.800	20,149
2023-03-23	0.007	0.007	0.007	0.007	0.700	15,863
2023-03-22	0.008	0.008	0.008	0.008	0.800	30,012
2023-03-21	0.006	0.007	0.006	0.007	0.700	65,886
2023-03-20	0.006	0.006	0.006	0.006	0.600	500
2023-03-16	0.006	0.006	0.006	0.006	0.600	2,784
2023-03-14	0.007	0.007	0.007	0.007	0.700	2,000
2023-03-13	0.007	0.007	0.007	0.007	0.700	1,293
2023-03-10	0.007	0.007	0.007	0.007	0.700	120,430
2023-03-09	0.007	0.008	0.007	0.008	0.750	300
2023-03-08	0.007	0.008	0.007	0.008	0.750	12,838
2023-03-07	0.007	0.008	0.007	0.008	0.750	200
2023-03-02	0.007	0.007	0.007	0.007	0.700	100
2023-02-28	0.007	0.007	0.007	0.007	0.700	3,004
2023-02-27	0.007	0.007	0.007	0.007	0.700	21,505
2023-02-24	0.007	0.007	0.007	0.007	0.700	8,147
2023-02-23	0.007	0.008	0.007	0.008	0.750	436
2023-02-22	0.007	0.007	0.007	0.007	0.700	10,048
2023-02-20	0.007	0.007	0.007	0.007	0.700	9,091
2023-02-17	0.007	0.008	0.007	0.008	0.750	4,640
2023-02-16	0.007	0.008	0.007	0.008	0.750	1,579
2023-02-15	0.007	0.007	0.007	0.007	0.700	45,000
2023-02-14	0.008	0.008	0.007	0.007	0.700	12,667

← NewerPage 14 of 20 · 1,151 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.