Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← IVX.AU stock page

Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-05	0.022	0.024	0.022	0.023	2.300	179,167
2021-11-04	0.024	0.025	0.022	0.022	2.200	273,403
2021-11-03	0.023	0.024	0.023	0.023	2.300	117,003
2021-11-02	0.027	0.028	0.023	0.023	2.300	316,262
2021-11-01	0.026	0.029	0.026	0.026	2.600	316,495
2021-10-29	0.029	0.030	0.025	0.026	2.600	987,861
2021-10-28	0.018	0.034	0.018	0.031	3.100	4,984,300
2021-10-27	0.013	0.013	0.013	0.013	1.300	10,227
2021-10-26	0.013	0.013	0.013	0.013	1.300	10,004
2021-10-25	0.014	0.014	0.013	0.013	1.300	30,352
2021-10-22	0.014	0.014	0.013	0.013	1.300	73,410
2021-10-21	0.014	0.014	0.014	0.014	1.400	20,527
2021-10-20	0.014	0.014	0.014	0.014	1.400	78,701
2021-10-19	0.013	0.014	0.013	0.013	1.300	27,237
2021-10-18	0.014	0.014	0.013	0.014	1.400	9,239
2021-10-14	0.013	0.014	0.013	0.014	1.400	21,482

← NewerPage 20 of 20 · 1,156 trading days

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.