INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	0.500	0.500	0.490	0.490	0.490	11,700
2022-07-18	0.520	0.545	0.520	0.520	0.520	49,029
2022-07-15	0.520	0.520	0.510	0.520	0.520	40,763
2022-07-14	0.500	0.530	0.495	0.520	0.520	120,746
2022-07-13	0.480	0.480	0.480	0.480	0.480	11,187
2022-07-12	0.480	0.495	0.460	0.470	0.470	31,940
2022-07-11	0.495	0.495	0.495	0.495	0.495	4,644
2022-07-08	0.495	0.515	0.495	0.500	0.500	59,469
2022-07-07	0.495	0.503	0.495	0.500	0.500	38,258
2022-07-06	0.495	0.503	0.495	0.495	0.495	35,151
2022-07-05	0.475	0.480	0.475	0.480	0.480	8,312
2022-07-04	0.500	0.500	0.480	0.495	0.495	39,831
2022-07-01	0.505	0.505	0.485	0.485	0.485	12,186
2022-06-30	0.470	0.495	0.450	0.495	0.495	218,017
2022-06-29	0.490	0.500	0.460	0.465	0.465	179,792
2022-06-28	0.460	0.460	0.440	0.445	0.445	82,551
2022-06-27	0.460	0.460	0.450	0.460	0.460	53,199
2022-06-24	0.490	0.490	0.435	0.435	0.435	129,315
2022-06-23	0.465	0.465	0.435	0.450	0.450	217,440
2022-06-22	0.465	0.490	0.460	0.460	0.460	117,442
2022-06-21	0.480	0.480	0.440	0.475	0.475	167,086
2022-06-20	0.450	0.450	0.450	0.450	0.450	1,000
2022-06-17	0.485	0.485	0.485	0.485	0.485	12,512
2022-06-16	0.485	0.500	0.475	0.495	0.495	40,479
2022-06-15	0.490	0.500	0.440	0.440	0.440	60,660
2022-06-14	0.500	0.500	0.475	0.475	0.475	72,858
2022-06-10	0.490	0.515	0.490	0.515	0.515	25,498
2022-06-09	0.510	0.510	0.485	0.490	0.490	177,517
2022-06-08	0.505	0.505	0.505	0.505	0.505	0
2022-06-07	0.525	0.530	0.500	0.505	0.505	50,683
2022-06-06	0.510	0.525	0.510	0.525	0.525	19,030
2022-06-03	0.520	0.520	0.510	0.510	0.510	56,734
2022-06-02	0.525	0.525	0.525	0.525	0.525	50,000
2022-06-01	0.525	0.530	0.525	0.530	0.530	53,962
2022-05-31	0.540	0.540	0.525	0.540	0.540	137,754
2022-05-30	0.525	0.560	0.525	0.535	0.535	113,891
2022-05-27	0.520	0.530	0.520	0.525	0.525	78,244
2022-05-26	0.515	0.535	0.505	0.520	0.520	158,575
2022-05-25	0.535	0.535	0.510	0.510	0.510	166,143
2022-05-24	0.540	0.550	0.535	0.535	0.535	59,399
2022-05-23	0.550	0.550	0.540	0.540	0.540	48,308
2022-05-20	0.550	0.570	0.550	0.550	0.550	147,647
2022-05-19	0.580	0.580	0.540	0.580	0.580	190,398
2022-05-18	0.600	0.600	0.580	0.580	0.580	32,569
2022-05-17	0.600	0.625	0.575	0.580	0.580	26,432
2022-05-16	0.600	0.630	0.580	0.630	0.630	123,983
2022-05-13	0.590	0.605	0.590	0.605	0.605	46,002
2022-05-12	0.600	0.600	0.590	0.590	0.590	20,413
2022-05-11	0.560	0.600	0.560	0.600	0.600	24,072
2022-05-10	0.560	0.560	0.515	0.550	0.550	43,839
2022-05-09	0.645	0.645	0.580	0.580	0.580	158,561
2022-05-06	0.663	0.670	0.645	0.645	0.645	33,009
2022-05-05	0.680	0.680	0.660	0.680	0.680	52,924
2022-05-04	0.670	0.700	0.610	0.700	0.700	138,469
2022-05-03	0.675	0.675	0.670	0.675	0.675	11,104
2022-05-02	0.700	0.700	0.675	0.675	0.675	18,544
2022-04-29	0.685	0.685	0.685	0.685	0.685	0
2022-04-28	0.700	0.700	0.680	0.685	0.685	28,234
2022-04-27	0.695	0.710	0.675	0.700	0.700	32,388
2022-04-26	0.710	0.710	0.690	0.700	0.700	30,121

← NewerPage 19 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.