INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	0.730	0.740	0.710	0.730	0.730	73,960
2022-04-21	0.725	0.730	0.715	0.730	0.730	47,296
2022-04-20	0.733	0.740	0.705	0.720	0.720	38,520
2022-04-19	0.735	0.750	0.715	0.720	0.720	78,130
2022-04-14	0.710	0.750	0.700	0.750	0.750	123,762
2022-04-13	0.700	0.720	0.695	0.720	0.720	122,201
2022-04-12	0.715	0.720	0.695	0.715	0.715	49,767
2022-04-11	0.685	0.730	0.680	0.710	0.710	251,218
2022-04-08	0.630	0.670	0.630	0.670	0.670	31,314
2022-04-07	0.625	0.640	0.610	0.630	0.630	52,877
2022-04-06	0.620	0.625	0.620	0.625	0.625	18,884
2022-04-05	0.625	0.625	0.620	0.620	0.620	65,273
2022-04-04	0.625	0.635	0.620	0.620	0.620	110,277
2022-04-01	0.610	0.650	0.600	0.620	0.620	159,376
2022-03-31	0.600	0.605	0.595	0.595	0.595	5,109
2022-03-30	0.580	0.620	0.580	0.610	0.610	57,697
2022-03-29	0.620	0.620	0.580	0.580	0.580	35,516
2022-03-28	0.625	0.630	0.610	0.610	0.610	14,983
2022-03-25	0.570	0.625	0.565	0.625	0.625	62,792
2022-03-24	0.575	0.600	0.565	0.570	0.570	87,129
2022-03-23	0.570	0.610	0.560	0.565	0.565	60,458
2022-03-22	0.560	0.590	0.550	0.590	0.590	45,276
2022-03-21	0.565	0.565	0.560	0.565	0.565	2,631
2022-03-18	0.560	0.565	0.560	0.565	0.565	26,036
2022-03-17	0.550	0.560	0.550	0.560	0.560	25,010
2022-03-16	0.560	0.565	0.545	0.545	0.545	38,116
2022-03-15	0.560	0.570	0.550	0.560	0.560	46,739
2022-03-14	0.560	0.560	0.560	0.560	0.560	2,375
2022-03-11	0.560	0.570	0.555	0.555	0.555	14,909
2022-03-10	0.575	0.580	0.545	0.570	0.570	56,859
2022-03-09	0.550	0.570	0.545	0.545	0.545	17,875
2022-03-08	0.560	0.565	0.550	0.550	0.550	57,974
2022-03-07	0.560	0.565	0.555	0.565	0.565	35,758
2022-03-04	0.550	0.590	0.540	0.590	0.590	62,331
2022-03-03	0.540	0.560	0.540	0.540	0.540	85,431
2022-03-02	0.570	0.570	0.510	0.525	0.525	91,776
2022-03-01	0.530	0.560	0.505	0.540	0.540	199,689
2022-02-28	0.555	0.565	0.530	0.530	0.530	71,762
2022-02-25	0.550	0.550	0.550	0.550	0.550	595
2022-02-24	0.575	0.575	0.550	0.550	0.550	55,819
2022-02-23	0.575	0.575	0.575	0.575	0.575	0
2022-02-22	0.585	0.585	0.575	0.575	0.575	32,615
2022-02-21	0.600	0.600	0.590	0.590	0.590	80,459
2022-02-18	0.595	0.598	0.595	0.598	0.598	17,500
2022-02-17	0.600	0.600	0.595	0.600	0.600	17,629
2022-02-16	0.600	0.600	0.595	0.595	0.595	1,822
2022-02-15	0.590	0.590	0.590	0.590	0.590	25,000
2022-02-14	0.600	0.600	0.595	0.595	0.595	26,861
2022-02-11	0.615	0.615	0.600	0.600	0.600	60,145
2022-02-10	0.608	0.608	0.605	0.605	0.605	21,504
2022-02-09	0.615	0.620	0.615	0.620	0.620	14,474
2022-02-08	0.595	0.600	0.595	0.595	0.595	48,400
2022-02-07	0.595	0.595	0.595	0.595	0.595	1,351
2022-02-04	0.595	0.595	0.590	0.590	0.590	1,866
2022-02-03	0.595	0.600	0.595	0.600	0.600	22,495
2022-02-02	0.605	0.610	0.600	0.600	0.600	19,551
2022-02-01	0.605	0.610	0.600	0.600	0.600	27,886
2022-01-31	0.610	0.620	0.605	0.610	0.610	70,080
2022-01-28	0.605	0.610	0.605	0.610	0.610	49,662
2022-01-27	0.640	0.650	0.600	0.600	0.600	37,956

← NewerPage 20 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.