Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.010	0.010	0.010	0.010	1.000	28,500
2022-08-01	0.010	0.011	0.010	0.011	1.100	11,093
2022-07-29	0.010	0.010	0.010	0.010	1.000	10,751
2022-07-28	0.010	0.010	0.010	0.010	1.000	5,170
2022-07-27	0.010	0.011	0.010	0.010	1.000	9,680
2022-07-26	0.010	0.010	0.009	0.009	0.900	20,751
2022-07-25	0.010	0.010	0.010	0.010	1.000	15
2022-07-22	0.010	0.010	0.010	0.010	1.000	909
2022-07-21	0.011	0.011	0.010	0.010	1.000	41,406
2022-07-20	0.011	0.011	0.010	0.010	1.000	9,460
2022-07-19	0.011	0.011	0.010	0.010	1.000	6,734
2022-07-18	0.011	0.011	0.010	0.010	1.000	17,093
2022-07-15	0.010	0.011	0.010	0.011	1.100	14,071
2022-07-14	0.011	0.011	0.010	0.010	1.000	2,000
2022-07-13	0.009	0.012	0.009	0.010	1.000	53,226
2022-07-12	0.009	0.009	0.009	0.009	0.900	30,814
2022-07-11	0.009	0.010	0.009	0.010	0.950	1,000
2022-07-08	0.009	0.010	0.009	0.010	0.950	5,056
2022-07-07	0.009	0.009	0.009	0.009	0.900	0
2022-07-06	0.010	0.010	0.010	0.010	1.000	1,419
2022-07-05	0.009	0.009	0.009	0.009	0.900	19,967
2022-07-01	0.009	0.009	0.009	0.009	0.900	500
2022-06-30	0.008	0.009	0.008	0.009	0.900	110,808
2022-06-29	0.008	0.009	0.008	0.009	0.900	14,675
2022-06-28	0.008	0.009	0.008	0.009	0.850	15,609
2022-06-27	0.008	0.009	0.008	0.008	0.800	12,650
2022-06-24	0.008	0.008	0.008	0.008	0.800	37,340
2022-06-23	0.008	0.009	0.008	0.009	0.850	2,111
2022-06-22	0.008	0.009	0.008	0.009	0.900	62,090
2022-06-21	0.009	0.009	0.008	0.009	0.850	11,541
2022-06-20	0.009	0.009	0.009	0.009	0.900	13,200
2022-06-17	0.009	0.009	0.008	0.008	0.800	30,513
2022-06-16	0.010	0.010	0.009	0.009	0.900	4,479
2022-06-15	0.010	0.010	0.009	0.010	1.000	4,783
2022-06-14	0.009	0.010	0.009	0.009	0.900	186,483
2022-06-10	0.009	0.010	0.009	0.010	1.000	6,488
2022-06-09	0.009	0.010	0.009	0.010	0.950	19,941
2022-06-08	0.009	0.009	0.009	0.009	0.900	0
2022-06-07	0.010	0.010	0.009	0.010	1.000	98,314
2022-06-06	0.010	0.011	0.010	0.010	1.000	13,847
2022-06-03	0.010	0.010	0.010	0.010	1.000	18,505
2022-06-02	0.011	0.011	0.010	0.011	1.100	10,783
2022-06-01	0.011	0.011	0.010	0.010	1.000	40,755
2022-05-31	0.012	0.012	0.011	0.011	1.100	7,278
2022-05-30	0.013	0.013	0.011	0.011	1.100	82,494
2022-05-27	0.012	0.013	0.012	0.013	1.300	17,957
2022-05-26	0.012	0.013	0.012	0.012	1.200	39,660
2022-05-25	0.012	0.012	0.012	0.012	1.200	1,268
2022-05-24	0.012	0.013	0.012	0.012	1.200	44,930
2022-05-23	0.013	0.013	0.013	0.013	1.300	3,367
2022-05-20	0.012	0.012	0.012	0.012	1.200	43,438
2022-05-19	0.013	0.013	0.012	0.012	1.200	1,700
2022-05-18	0.012	0.012	0.012	0.012	1.200	7,950
2022-05-17	0.012	0.012	0.012	0.012	1.200	6,162
2022-05-16	0.013	0.013	0.012	0.012	1.200	5,805
2022-05-12	0.013	0.013	0.012	0.013	1.300	5,820
2022-05-11	0.012	0.013	0.011	0.012	1.200	42,046
2022-05-10	0.011	0.012	0.011	0.012	1.200	51,140
2022-05-09	0.014	0.014	0.011	0.011	1.100	97,032
2022-05-06	0.013	0.014	0.013	0.013	1.300	7,948

← NewerPage 17 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.