INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.195	0.195	0.165	0.175	0.175	1,492,379
2023-06-30	0.200	0.210	0.190	0.200	0.200	1,808,064
2023-06-29	0.205	0.210	0.180	0.195	0.195	4,610,995
2023-06-28	0.250	0.265	0.215	0.220	0.220	4,697,816
2023-06-27	0.505	0.515	0.455	0.455	0.455	99,200
2023-06-26	0.570	0.570	0.505	0.525	0.525	114,038
2023-06-23	0.510	0.630	0.455	0.600	0.600	691,292
2023-06-22	0.390	0.390	0.375	0.385	0.385	14,092
2023-06-21	0.400	0.400	0.375	0.375	0.375	89,276
2023-06-20	0.400	0.420	0.395	0.420	0.420	35,431
2023-06-19	0.420	0.420	0.380	0.400	0.400	116,855
2023-06-16	0.425	0.425	0.425	0.425	0.425	0
2023-06-15	0.450	0.460	0.425	0.425	0.425	191,862
2023-06-14	0.440	0.485	0.430	0.435	0.435	292,965
2023-06-13	0.425	0.425	0.425	0.425	0.425	0
2023-06-09	0.440	0.440	0.400	0.425	0.425	33,960
2023-06-08	0.390	0.420	0.390	0.420	0.420	21,642
2023-06-07	0.375	0.395	0.370	0.395	0.395	43,343
2023-06-06	0.370	0.375	0.365	0.370	0.370	62,596
2023-06-05	0.380	0.380	0.375	0.380	0.380	88,438
2023-06-02	0.385	0.385	0.385	0.385	0.385	18,320
2023-06-01	0.390	0.400	0.375	0.375	0.375	81,095
2023-05-31	0.395	0.410	0.375	0.385	0.385	94,404
2023-05-30	0.380	0.410	0.380	0.400	0.400	30,095
2023-05-29	0.380	0.380	0.380	0.380	0.380	28,499
2023-05-26	0.380	0.385	0.380	0.385	0.385	46,325
2023-05-25	0.375	0.380	0.370	0.370	0.370	31,430
2023-05-24	0.380	0.390	0.375	0.375	0.375	78,151
2023-05-23	0.380	0.380	0.375	0.375	0.375	525
2023-05-22	0.385	0.395	0.375	0.375	0.375	87,969
2023-05-19	0.390	0.400	0.380	0.395	0.395	134,033
2023-05-18	0.380	0.390	0.380	0.390	0.390	329,182
2023-05-17	0.400	0.400	0.365	0.380	0.380	351,406
2023-05-16	0.405	0.405	0.380	0.390	0.390	77,952
2023-05-15	0.405	0.415	0.400	0.400	0.400	180,462
2023-05-12	0.420	0.420	0.390	0.405	0.405	322,296
2023-05-11	0.440	0.440	0.440	0.440	0.440	7,954
2023-05-10	0.425	0.425	0.420	0.420	0.420	24,719
2023-05-09	0.430	0.430	0.425	0.425	0.425	15,770
2023-05-08	0.440	0.440	0.425	0.430	0.430	81,176
2023-05-05	0.445	0.445	0.445	0.445	0.445	1,124
2023-05-04	0.425	0.440	0.425	0.440	0.440	62,232
2023-05-03	0.440	0.440	0.430	0.430	0.430	7,521
2023-05-02	0.450	0.450	0.430	0.440	0.440	44,465
2023-05-01	0.455	0.455	0.440	0.440	0.440	23,822
2023-04-28	0.445	0.455	0.440	0.455	0.455	35,620
2023-04-27	0.460	0.460	0.450	0.450	0.450	15,922
2023-04-26	0.465	0.465	0.465	0.465	0.465	11,602
2023-04-24	0.480	0.480	0.470	0.470	0.470	45,703
2023-04-21	0.455	0.485	0.455	0.485	0.485	63,652
2023-04-20	0.455	0.455	0.445	0.445	0.445	56,200
2023-04-19	0.430	0.465	0.420	0.465	0.465	40,286
2023-04-18	0.440	0.445	0.415	0.440	0.440	221,018
2023-04-17	0.435	0.450	0.435	0.440	0.440	35,436
2023-04-14	0.440	0.460	0.435	0.445	0.445	75,177
2023-04-13	0.440	0.440	0.430	0.435	0.435	83,821
2023-04-12	0.450	0.450	0.430	0.440	0.440	82,051
2023-04-11	0.455	0.455	0.450	0.450	0.450	19,205
2023-04-06	0.440	0.460	0.440	0.458	0.458	1,951
2023-04-05	0.450	0.450	0.440	0.440	0.440	73,079

← NewerPage 15 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-08	0.1863 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.