Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.018	0.018	0.018	0.018	1.800	3,530
2022-02-04	0.018	0.018	0.018	0.018	1.800	15,412
2022-02-03	0.018	0.019	0.018	0.018	1.800	8,373
2022-02-02	0.019	0.019	0.018	0.018	1.800	8,706
2022-02-01	0.019	0.019	0.019	0.019	1.900	9,985
2022-01-31	0.019	0.019	0.018	0.019	1.900	28,174
2022-01-28	0.018	0.019	0.018	0.018	1.800	23,561
2022-01-27	0.019	0.019	0.018	0.018	1.800	75,697
2022-01-25	0.020	0.020	0.017	0.018	1.800	246,719
2022-01-24	0.020	0.021	0.020	0.020	2.000	46,208
2022-01-21	0.021	0.021	0.020	0.020	2.000	27,845
2022-01-20	0.021	0.021	0.020	0.021	2.100	59,225
2022-01-19	0.021	0.021	0.020	0.021	2.100	159,903
2022-01-18	0.020	0.021	0.019	0.021	2.100	64,309
2022-01-17	0.021	0.021	0.019	0.020	2.000	50,925
2022-01-14	0.021	0.021	0.019	0.020	2.000	399,740
2022-01-13	0.020	0.021	0.020	0.021	2.100	20,795
2022-01-12	0.022	0.022	0.020	0.020	2.000	101,364
2022-01-11	0.021	0.022	0.021	0.022	2.200	76,084
2022-01-10	0.022	0.022	0.021	0.021	2.100	159,090
2022-01-07	0.021	0.022	0.021	0.022	2.200	185,470
2022-01-06	0.021	0.021	0.020	0.020	2.000	112,840
2022-01-05	0.022	0.022	0.021	0.021	2.100	113,034
2022-01-04	0.022	0.023	0.021	0.023	2.300	162,847
2021-12-31	0.021	0.022	0.021	0.021	2.100	44,835
2021-12-30	0.022	0.023	0.021	0.022	2.200	237,346
2021-12-29	0.021	0.022	0.021	0.022	2.200	399,979
2021-12-24	0.020	0.021	0.019	0.021	2.100	186,572
2021-12-23	0.018	0.020	0.018	0.019	1.900	120,807
2021-12-22	0.019	0.019	0.018	0.018	1.800	53,419
2021-12-21	0.018	0.019	0.017	0.019	1.900	75,309
2021-12-20	0.018	0.018	0.017	0.018	1.800	45,661
2021-12-17	0.018	0.018	0.017	0.018	1.800	24,995
2021-12-16	0.018	0.018	0.018	0.018	1.800	10,218
2021-12-15	0.018	0.018	0.017	0.017	1.700	21,700
2021-12-14	0.019	0.019	0.017	0.018	1.800	42,747
2021-12-13	0.018	0.019	0.018	0.019	1.900	91,802
2021-12-10	0.018	0.019	0.018	0.018	1.800	49,929
2021-12-09	0.018	0.019	0.018	0.018	1.800	11,186
2021-12-08	0.018	0.019	0.017	0.018	1.800	58,493
2021-12-07	0.017	0.018	0.017	0.018	1.800	306,910
2021-12-06	0.017	0.017	0.016	0.017	1.700	95,500
2021-12-03	0.019	0.019	0.017	0.017	1.700	458,722
2021-12-02	0.017	0.018	0.017	0.018	1.800	234,130
2021-12-01	0.019	0.019	0.017	0.017	1.700	63,696
2021-11-30	0.019	0.019	0.018	0.018	1.800	157,433
2021-11-29	0.017	0.019	0.016	0.018	1.800	371,284
2021-11-26	0.018	0.018	0.017	0.018	1.800	230,384
2021-11-25	0.019	0.019	0.018	0.018	1.800	213,755
2021-11-24	0.018	0.019	0.018	0.019	1.900	190,132
2021-11-23	0.019	0.019	0.018	0.018	1.800	328,565
2021-11-22	0.020	0.020	0.018	0.019	1.900	719,896
2021-11-19	0.021	0.022	0.021	0.021	2.100	362,245
2021-11-18	0.023	0.023	0.022	0.023	2.300	181,644
2021-11-17	0.025	0.026	0.024	0.024	2.400	75,133
2021-11-16	0.026	0.027	0.023	0.025	2.500	213,596
2021-11-11	0.030	0.031	0.027	0.027	2.700	233,062
2021-11-10	0.028	0.030	0.028	0.029	2.900	275,322
2021-11-09	0.025	0.028	0.025	0.027	2.700	259,685
2021-11-08	0.024	0.024	0.023	0.024	2.400	63,326

← NewerPage 19 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.