INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.590	0.630	0.590	0.630	0.630	35,296
2022-10-11	0.580	0.580	0.580	0.580	0.580	15,000
2022-10-10	0.565	0.565	0.565	0.565	0.565	10,193
2022-10-07	0.565	0.565	0.565	0.565	0.565	24,193
2022-10-06	0.565	0.570	0.560	0.565	0.565	35,700
2022-10-05	0.600	0.600	0.565	0.590	0.590	26,233
2022-10-04	0.590	0.590	0.590	0.590	0.590	7,147
2022-10-03	0.605	0.605	0.570	0.590	0.590	22,239
2022-09-30	0.625	0.625	0.580	0.605	0.605	36,531
2022-09-29	0.590	0.590	0.590	0.590	0.590	0
2022-09-28	0.590	0.590	0.590	0.590	0.590	1,000
2022-09-27	0.595	0.595	0.560	0.560	0.560	40,050
2022-09-26	0.605	0.605	0.580	0.580	0.580	90,680
2022-09-23	0.600	0.600	0.600	0.600	0.600	0
2022-09-21	0.600	0.600	0.600	0.600	0.600	5,460
2022-09-20	0.650	0.660	0.640	0.640	0.640	83,354
2022-09-19	0.645	0.645	0.640	0.640	0.640	9,731
2022-09-16	0.625	0.660	0.620	0.645	0.645	42,658
2022-09-15	0.638	0.650	0.638	0.650	0.650	16,916
2022-09-14	0.630	0.630	0.600	0.600	0.600	11,289
2022-09-13	0.605	0.640	0.605	0.640	0.640	49,403
2022-09-12	0.615	0.620	0.600	0.615	0.615	25,204
2022-09-09	0.625	0.625	0.580	0.580	0.580	20,862
2022-09-08	0.630	0.630	0.630	0.630	0.630	2,380
2022-09-07	0.630	0.630	0.630	0.630	0.630	0
2022-09-06	0.630	0.630	0.630	0.630	0.630	2,000
2022-09-05	0.608	0.630	0.608	0.630	0.630	48,255
2022-09-02	0.660	0.665	0.580	0.590	0.590	70,219
2022-09-01	0.610	0.610	0.600	0.600	0.600	9,434
2022-08-31	0.610	0.610	0.600	0.600	0.600	11,295
2022-08-30	0.600	0.600	0.600	0.600	0.600	4,460
2022-08-29	0.600	0.600	0.590	0.590	0.590	37,879
2022-08-26	0.640	0.645	0.640	0.640	0.640	71,932
2022-08-25	0.650	0.650	0.640	0.640	0.640	24,286
2022-08-24	0.650	0.650	0.640	0.648	0.648	50,800
2022-08-23	0.645	0.670	0.645	0.650	0.650	65,730
2022-08-22	0.650	0.655	0.605	0.655	0.655	363,403
2022-08-19	0.700	0.700	0.640	0.650	0.650	513,964
2022-08-18	0.560	0.560	0.560	0.560	0.560	0
2022-08-17	0.560	0.560	0.560	0.560	0.560	2,000
2022-08-16	0.560	0.560	0.560	0.560	0.560	3,570
2022-08-15	0.550	0.560	0.535	0.555	0.555	20,923
2022-08-12	0.555	0.555	0.550	0.555	0.555	9,707
2022-08-11	0.545	0.560	0.540	0.560	0.560	123,469
2022-08-10	0.520	0.533	0.510	0.530	0.530	50,188
2022-08-09	0.535	0.535	0.515	0.520	0.520	4,000
2022-08-08	0.520	0.520	0.515	0.520	0.520	51,068
2022-08-05	0.510	0.510	0.510	0.510	0.510	6,630
2022-08-04	0.540	0.545	0.505	0.510	0.510	124,530
2022-08-03	0.540	0.540	0.540	0.540	0.540	0
2022-08-02	0.530	0.540	0.525	0.540	0.540	8,000
2022-08-01	0.545	0.545	0.545	0.545	0.545	0
2022-07-29	0.520	0.560	0.515	0.545	0.545	87,303
2022-07-28	0.510	0.510	0.510	0.510	0.510	187
2022-07-27	0.515	0.530	0.515	0.525	0.525	50,242
2022-07-26	0.525	0.530	0.525	0.530	0.530	9,433
2022-07-25	0.520	0.520	0.510	0.510	0.510	25,000
2022-07-22	0.500	0.510	0.500	0.510	0.510	75,151
2022-07-21	0.500	0.505	0.500	0.500	0.500	49,150
2022-07-20	0.490	0.500	0.485	0.500	0.500	14,570

← NewerPage 18 of 22 · 1,271 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.