Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.007	0.008	0.007	0.008	0.800	9,927
2023-02-10	0.008	0.008	0.008	0.008	0.800	6,887
2023-02-09	0.008	0.008	0.008	0.008	0.800	6,525
2023-02-08	0.009	0.009	0.008	0.008	0.800	75,231
2023-02-07	0.008	0.009	0.008	0.008	0.800	23,480
2023-02-06	0.008	0.009	0.008	0.008	0.800	5,946
2023-02-03	0.008	0.008	0.008	0.008	0.800	46,042
2023-02-01	0.009	0.009	0.008	0.008	0.800	16,256
2023-01-31	0.009	0.009	0.008	0.008	0.800	6,384
2023-01-30	0.009	0.009	0.009	0.009	0.900	7,482
2023-01-27	0.009	0.009	0.009	0.009	0.900	11,300
2023-01-25	0.009	0.009	0.009	0.009	0.900	14,799
2023-01-24	0.009	0.009	0.009	0.009	0.900	10,001
2023-01-23	0.009	0.009	0.009	0.009	0.900	4,524
2023-01-20	0.009	0.009	0.009	0.009	0.900	58,661
2023-01-19	0.009	0.009	0.009	0.009	0.900	5
2023-01-18	0.009	0.009	0.008	0.009	0.900	54,218
2023-01-17	0.009	0.009	0.009	0.009	0.900	37,534
2023-01-16	0.009	0.009	0.009	0.009	0.900	457
2023-01-13	0.009	0.009	0.009	0.009	0.900	18,700
2023-01-12	0.010	0.010	0.010	0.010	1.000	1,000
2023-01-11	0.009	0.009	0.009	0.009	0.900	5,015
2023-01-10	0.010	0.010	0.009	0.010	0.950	2,957
2023-01-09	0.010	0.010	0.010	0.010	1.000	6,601
2023-01-06	0.011	0.011	0.010	0.010	1.000	4,031
2023-01-05	0.009	0.010	0.009	0.010	1.000	28,490
2023-01-04	0.010	0.010	0.009	0.010	0.950	17,007
2022-12-30	0.009	0.009	0.009	0.009	0.900	500
2022-12-29	0.009	0.009	0.009	0.009	0.900	518
2022-12-28	0.009	0.010	0.009	0.010	1.000	10,299
2022-12-22	0.009	0.009	0.009	0.009	0.900	1,722
2022-12-21	0.009	0.009	0.009	0.009	0.900	16,510
2022-12-20	0.009	0.009	0.009	0.009	0.900	3,000
2022-12-19	0.010	0.010	0.010	0.010	1.000	1,200
2022-12-16	0.010	0.010	0.010	0.010	1.000	1,510
2022-12-15	0.009	0.009	0.009	0.009	0.900	835
2022-12-14	0.009	0.009	0.009	0.009	0.900	1,843
2022-12-12	0.009	0.010	0.009	0.010	1.000	5,065
2022-12-09	0.009	0.010	0.009	0.010	1.000	12,226
2022-12-08	0.009	0.009	0.009	0.009	0.900	15,980
2022-12-06	0.009	0.010	0.009	0.010	0.950	6,632
2022-12-01	0.010	0.010	0.010	0.010	1.000	27,533
2022-11-30	0.010	0.010	0.010	0.010	1.000	5,000
2022-11-28	0.010	0.011	0.010	0.011	1.050	950
2022-11-25	0.010	0.011	0.010	0.011	1.050	10,100
2022-11-24	0.011	0.011	0.010	0.011	1.100	44,117
2022-11-23	0.010	0.011	0.010	0.011	1.100	30,372
2022-11-22	0.011	0.011	0.011	0.011	1.100	11,555
2022-11-21	0.011	0.011	0.011	0.011	1.100	11,500
2022-11-18	0.010	0.011	0.010	0.011	1.100	34,124
2022-11-17	0.011	0.011	0.010	0.011	1.050	1,121
2022-11-15	0.011	0.011	0.011	0.011	1.100	23
2022-11-11	0.010	0.010	0.010	0.010	1.000	3,943
2022-11-10	0.010	0.010	0.010	0.010	1.000	2,287
2022-11-09	0.010	0.010	0.010	0.010	1.000	1,351
2022-11-08	0.010	0.011	0.010	0.011	1.100	2,517
2022-11-07	0.010	0.010	0.010	0.010	1.000	3,010
2022-11-04	0.010	0.010	0.010	0.010	1.000	13,095
2022-11-03	0.011	0.011	0.010	0.010	1.000	7,865
2022-11-02	0.011	0.011	0.010	0.011	1.050	900

← NewerPage 15 of 20 · 1,156 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.