INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.450	0.450	0.440	0.440	0.440	119,548
2023-04-03	0.460	0.460	0.440	0.440	0.440	74,996
2023-03-31	0.460	0.463	0.430	0.430	0.430	39,732
2023-03-30	0.440	0.465	0.430	0.465	0.465	64,850
2023-03-29	0.460	0.460	0.460	0.460	0.460	0
2023-03-28	0.430	0.460	0.425	0.460	0.460	19,364
2023-03-27	0.465	0.465	0.430	0.450	0.450	21,470
2023-03-24	0.440	0.465	0.440	0.465	0.465	16,829
2023-03-23	0.460	0.460	0.430	0.440	0.440	57,069
2023-03-22	0.460	0.460	0.460	0.460	0.460	1,108
2023-03-21	0.455	0.460	0.455	0.460	0.460	20,000
2023-03-20	0.460	0.480	0.440	0.460	0.460	102,499
2023-03-17	0.450	0.480	0.450	0.450	0.450	61,504
2023-03-16	0.445	0.460	0.445	0.450	0.450	58,579
2023-03-15	0.470	0.480	0.445	0.445	0.445	52,667
2023-03-14	0.470	0.470	0.440	0.440	0.440	52,333
2023-03-13	0.450	0.470	0.443	0.450	0.450	74,592
2023-03-10	0.450	0.450	0.450	0.450	0.450	2,222
2023-03-09	0.460	0.460	0.460	0.460	0.460	4,346
2023-03-08	0.475	0.480	0.450	0.450	0.450	20,000
2023-03-07	0.430	0.450	0.430	0.435	0.435	37,633
2023-03-06	0.455	0.465	0.455	0.455	0.455	16,485
2023-03-03	0.465	0.465	0.435	0.450	0.450	49,904
2023-03-02	0.475	0.475	0.475	0.475	0.475	20,515
2023-03-01	0.490	0.490	0.460	0.485	0.485	10,093
2023-02-28	0.445	0.485	0.430	0.485	0.485	42,726
2023-02-27	0.480	0.480	0.450	0.450	0.450	145,402
2023-02-24	0.470	0.485	0.470	0.485	0.485	61,745
2023-02-23	0.485	0.490	0.478	0.478	0.478	26,677
2023-02-22	0.485	0.490	0.470	0.470	0.470	141,646
2023-02-21	0.490	0.500	0.480	0.480	0.480	14,166
2023-02-20	0.500	0.500	0.500	0.500	0.500	65,000
2023-02-17	0.500	0.500	0.500	0.500	0.500	27,269
2023-02-16	0.500	0.500	0.475	0.500	0.500	49,096
2023-02-15	0.500	0.500	0.500	0.500	0.500	88,700
2023-02-14	0.500	0.500	0.500	0.500	0.500	91,300
2023-02-13	0.490	0.500	0.485	0.500	0.500	200,355
2023-02-10	0.535	0.535	0.470	0.470	0.470	37,912
2023-02-09	0.510	0.525	0.490	0.525	0.525	22,053
2023-02-08	0.495	0.520	0.460	0.520	0.520	188,769
2023-02-07	0.540	0.540	0.490	0.490	0.490	260,305
2023-02-06	0.545	0.545	0.500	0.520	0.520	213,438
2023-02-03	0.555	0.555	0.540	0.540	0.540	90,432
2023-02-02	0.560	0.560	0.550	0.550	0.550	46,718
2023-02-01	0.575	0.585	0.555	0.555	0.555	20,920
2023-01-31	0.585	0.585	0.570	0.570	0.570	14,913
2023-01-30	0.590	0.590	0.590	0.590	0.590	0
2023-01-27	0.575	0.590	0.575	0.590	0.590	12,288
2023-01-25	0.595	0.600	0.575	0.580	0.580	23,021
2023-01-24	0.595	0.595	0.595	0.595	0.595	4,524
2023-01-23	0.600	0.600	0.580	0.580	0.580	31,206
2023-01-20	0.580	0.580	0.580	0.580	0.580	1,200
2023-01-19	0.600	0.600	0.570	0.570	0.570	22,131
2023-01-18	0.590	0.590	0.565	0.570	0.570	107,920
2023-01-17	0.590	0.590	0.590	0.590	0.590	2,876
2023-01-16	0.580	0.580	0.580	0.580	0.580	11,293
2023-01-13	0.580	0.600	0.580	0.600	0.600	36,968
2023-01-12	0.660	0.660	0.600	0.600	0.600	22,076
2023-01-11	0.570	0.655	0.560	0.640	0.640	123,418
2023-01-10	0.570	0.570	0.570	0.570	0.570	4,385

← NewerPage 16 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.