Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	0.013	0.015	0.013	0.014	1.400	6,221
2022-05-04	0.014	0.014	0.013	0.013	1.300	5,962
2022-05-03	0.014	0.014	0.013	0.013	1.300	9,514
2022-05-02	0.014	0.014	0.013	0.013	1.300	9,136
2022-04-29	0.015	0.015	0.013	0.015	1.500	58,710
2022-04-28	0.015	0.015	0.014	0.015	1.500	4,756
2022-04-27	0.014	0.015	0.014	0.015	1.450	13,639
2022-04-26	0.014	0.014	0.014	0.014	1.400	16,958
2022-04-22	0.015	0.015	0.014	0.015	1.450	5,445
2022-04-21	0.015	0.015	0.015	0.015	1.500	82,584
2022-04-20	0.015	0.016	0.015	0.016	1.600	5,569
2022-04-19	0.016	0.016	0.015	0.016	1.550	5,156
2022-04-14	0.015	0.015	0.015	0.015	1.500	4,990
2022-04-13	0.016	0.016	0.015	0.015	1.500	54,665
2022-04-12	0.016	0.016	0.015	0.015	1.500	4,415
2022-04-11	0.015	0.016	0.015	0.016	1.550	9,603
2022-04-08	0.016	0.016	0.015	0.015	1.500	17,411
2022-04-07	0.015	0.016	0.015	0.015	1.500	29,013
2022-04-06	0.016	0.016	0.015	0.016	1.550	3,833
2022-04-05	0.016	0.016	0.016	0.016	1.600	4,952
2022-04-04	0.015	0.016	0.015	0.016	1.600	4,617
2022-04-01	0.016	0.016	0.015	0.016	1.600	14,469
2022-03-31	0.015	0.016	0.015	0.016	1.600	7,206
2022-03-30	0.016	0.016	0.015	0.016	1.600	87,424
2022-03-29	0.015	0.016	0.015	0.016	1.600	28,387
2022-03-28	0.016	0.016	0.016	0.016	1.600	38,285
2022-03-25	0.016	0.016	0.016	0.016	1.600	7,971
2022-03-24	0.017	0.017	0.016	0.017	1.700	16,256
2022-03-23	0.017	0.017	0.016	0.017	1.700	15,983
2022-03-22	0.017	0.017	0.017	0.017	1.700	17,268
2022-03-21	0.017	0.018	0.017	0.017	1.700	74,693
2022-03-18	0.016	0.016	0.016	0.016	1.600	2,041
2022-03-17	0.017	0.017	0.016	0.016	1.600	17,818
2022-03-16	0.016	0.016	0.016	0.016	1.600	17,590
2022-03-15	0.016	0.016	0.015	0.016	1.550	18,813
2022-03-14	0.015	0.016	0.015	0.015	1.500	33,009
2022-03-11	0.016	0.016	0.015	0.016	1.550	4,875
2022-03-10	0.016	0.017	0.015	0.016	1.600	4,203
2022-03-09	0.016	0.016	0.015	0.016	1.600	31,104
2022-03-08	0.015	0.016	0.015	0.016	1.600	3,136
2022-03-07	0.015	0.016	0.015	0.016	1.600	74,001
2022-03-04	0.015	0.016	0.015	0.016	1.600	56,447
2022-03-03	0.016	0.016	0.015	0.015	1.500	24,291
2022-03-02	0.016	0.017	0.016	0.016	1.600	62,824
2022-03-01	0.018	0.018	0.015	0.017	1.700	125,592
2022-02-28	0.017	0.017	0.016	0.016	1.600	25,606
2022-02-25	0.016	0.018	0.016	0.017	1.700	75,554
2022-02-24	0.017	0.017	0.015	0.015	1.500	119,722
2022-02-23	0.017	0.018	0.016	0.018	1.800	76,097
2022-02-22	0.018	0.018	0.016	0.017	1.700	121,197
2022-02-21	0.019	0.019	0.018	0.018	1.800	11,685
2022-02-18	0.017	0.019	0.017	0.019	1.900	57,765
2022-02-17	0.018	0.018	0.018	0.018	1.800	49,444
2022-02-16	0.018	0.018	0.018	0.018	1.800	22,089
2022-02-15	0.018	0.018	0.017	0.017	1.700	35,252
2022-02-14	0.017	0.018	0.017	0.017	1.700	37,720
2022-02-11	0.018	0.018	0.017	0.018	1.800	40,888
2022-02-10	0.018	0.019	0.017	0.018	1.800	45,400
2022-02-09	0.017	0.018	0.017	0.018	1.800	28,888
2022-02-08	0.018	0.018	0.017	0.018	1.800	77,378

← NewerPage 18 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.