INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	0.570	0.570	0.570	0.570	0.570	4,385
2023-01-09	0.575	0.580	0.575	0.575	0.575	58,578
2023-01-06	0.560	0.575	0.560	0.575	0.575	55,939
2023-01-05	0.535	0.535	0.535	0.535	0.535	0
2023-01-04	0.560	0.560	0.535	0.535	0.535	10,167
2023-01-03	0.560	0.560	0.560	0.560	0.560	1,785
2022-12-30	0.545	0.545	0.545	0.545	0.545	0
2022-12-29	0.545	0.545	0.545	0.545	0.545	0
2022-12-28	0.560	0.560	0.535	0.545	0.545	32,849
2022-12-23	0.550	0.550	0.545	0.545	0.545	28,586
2022-12-22	0.545	0.545	0.545	0.545	0.545	0
2022-12-21	0.545	0.545	0.545	0.545	0.545	0
2022-12-20	0.550	0.550	0.545	0.545	0.545	14,009
2022-12-19	0.575	0.575	0.575	0.575	0.575	4,342
2022-12-16	0.575	0.575	0.575	0.575	0.575	3,500
2022-12-15	0.580	0.580	0.580	0.580	0.580	13
2022-12-14	0.580	0.580	0.580	0.580	0.580	21,663
2022-12-13	0.580	0.580	0.550	0.580	0.580	25,466
2022-12-12	0.570	0.570	0.560	0.570	0.570	28,000
2022-12-09	0.555	0.580	0.555	0.555	0.555	35,193
2022-12-08	0.568	0.585	0.568	0.580	0.580	446
2022-12-07	0.580	0.580	0.580	0.580	0.580	0
2022-12-06	0.580	0.580	0.580	0.580	0.580	2,834
2022-12-05	0.590	0.590	0.570	0.585	0.585	11,770
2022-12-02	0.595	0.595	0.585	0.585	0.585	18,264
2022-12-01	0.575	0.580	0.575	0.580	0.580	4,500
2022-11-30	0.565	0.565	0.565	0.565	0.565	15,000
2022-11-29	0.540	0.565	0.535	0.565	0.565	53,115
2022-11-28	0.550	0.590	0.535	0.550	0.550	77,878
2022-11-25	0.565	0.565	0.535	0.540	0.540	41,994
2022-11-24	0.560	0.595	0.550	0.595	0.595	80,906
2022-11-23	0.565	0.565	0.560	0.560	0.560	10,000
2022-11-22	0.550	0.550	0.550	0.550	0.550	0
2022-11-21	0.570	0.613	0.550	0.550	0.550	65,706
2022-11-18	0.580	0.580	0.570	0.570	0.570	12,612
2022-11-17	0.600	0.600	0.580	0.580	0.580	24,300
2022-11-16	0.600	0.600	0.600	0.600	0.600	700
2022-11-15	0.600	0.600	0.580	0.580	0.580	19,287
2022-11-14	0.600	0.605	0.600	0.605	0.605	9,922
2022-11-11	0.600	0.600	0.600	0.600	0.600	15,000
2022-11-10	0.565	0.565	0.565	0.565	0.565	25,000
2022-11-09	0.555	0.600	0.550	0.600	0.600	59,494
2022-11-08	0.545	0.545	0.545	0.545	0.545	11
2022-11-07	0.560	0.570	0.540	0.550	0.550	115,576
2022-11-04	0.595	0.595	0.580	0.595	0.595	25,517
2022-11-03	0.590	0.598	0.570	0.598	0.598	22,953
2022-11-02	0.560	0.570	0.560	0.570	0.570	56,760
2022-11-01	0.550	0.570	0.540	0.570	0.570	76,240
2022-10-31	0.560	0.565	0.560	0.560	0.560	47,531
2022-10-28	0.610	0.610	0.555	0.555	0.555	61,226
2022-10-27	0.600	0.600	0.590	0.600	0.600	37,753
2022-10-26	0.600	0.600	0.600	0.600	0.600	7,500
2022-10-25	0.610	0.610	0.610	0.610	0.610	3,245
2022-10-24	0.600	0.610	0.595	0.610	0.610	152,674
2022-10-21	0.590	0.590	0.590	0.590	0.590	0
2022-10-20	0.600	0.600	0.590	0.590	0.590	6,653
2022-10-19	0.603	0.603	0.603	0.603	0.603	0
2022-10-18	0.610	0.620	0.595	0.603	0.603	42,093
2022-10-17	0.590	0.590	0.590	0.590	0.590	2
2022-10-14	0.600	0.608	0.595	0.608	0.608	28,058

← NewerPage 17 of 22 · 1,266 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.