INVEX Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	0.630	0.630	0.600	0.600	0.600	196,508
2022-01-24	0.665	0.670	0.650	0.650	0.650	71,306
2022-01-21	0.690	0.700	0.690	0.695	0.695	50,979
2022-01-20	0.700	0.700	0.680	0.680	0.680	38,599
2022-01-19	0.705	0.725	0.700	0.700	0.700	78,258
2022-01-18	0.710	0.710	0.705	0.705	0.705	14,565
2022-01-17	0.730	0.730	0.710	0.710	0.710	63,641
2022-01-14	0.725	0.755	0.720	0.720	0.720	73,092
2022-01-13	0.750	0.750	0.715	0.715	0.715	161
2022-01-12	0.750	0.750	0.710	0.715	0.715	52,444
2022-01-11	0.735	0.735	0.720	0.720	0.720	590
2022-01-10	0.745	0.755	0.730	0.740	0.740	28,059
2022-01-07	0.740	0.760	0.710	0.725	0.725	58,810
2022-01-06	0.720	0.740	0.700	0.700	0.700	25,597
2022-01-05	0.710	0.710	0.700	0.705	0.705	33,456
2022-01-04	0.705	0.705	0.705	0.705	0.705	7,950
2021-12-31	0.700	0.720	0.685	0.705	0.705	21,596
2021-12-30	0.700	0.700	0.670	0.695	0.695	1,582
2021-12-29	0.680	0.700	0.670	0.670	0.670	24,406
2021-12-24	0.670	0.670	0.670	0.670	0.670	0
2021-12-23	0.695	0.695	0.670	0.670	0.670	12,972
2021-12-22	0.685	0.700	0.670	0.670	0.670	26,727
2021-12-21	0.665	0.665	0.665	0.665	0.665	0
2021-12-20	0.670	0.700	0.665	0.665	0.665	66,234
2021-12-17	0.695	0.695	0.660	0.665	0.665	30,537
2021-12-16	0.650	0.700	0.650	0.700	0.700	36,159
2021-12-15	0.700	0.700	0.645	0.660	0.660	38,327
2021-12-14	0.670	0.670	0.650	0.670	0.670	54,072
2021-12-13	0.715	0.720	0.665	0.675	0.675	66,807
2021-12-10	0.720	0.720	0.690	0.700	0.700	29,747
2021-12-09	0.735	0.735	0.665	0.665	0.665	26,686
2021-12-08	0.670	0.680	0.650	0.660	0.660	13,202
2021-12-07	0.650	0.670	0.645	0.650	0.650	77,141
2021-12-06	0.650	0.650	0.630	0.635	0.635	32,995
2021-12-03	0.655	0.660	0.645	0.650	0.650	21,145
2021-12-02	0.710	0.710	0.655	0.655	0.655	60,772
2021-12-01	0.650	0.695	0.650	0.670	0.670	74,284
2021-11-30	0.670	0.680	0.650	0.650	0.650	42,324
2021-11-29	0.670	0.675	0.660	0.670	0.670	82,147
2021-11-26	0.645	0.680	0.640	0.680	0.680	47,480
2021-11-25	0.630	0.640	0.625	0.630	0.630	70,773
2021-11-24	0.630	0.630	0.630	0.630	0.630	13,476
2021-11-23	0.630	0.650	0.630	0.630	0.630	49,686
2021-11-22	0.625	0.625	0.625	0.625	0.625	4,740
2021-11-19	0.620	0.650	0.620	0.620	0.620	14,275
2021-11-18	0.635	0.635	0.620	0.620	0.620	28,091
2021-11-17	0.650	0.655	0.625	0.625	0.625	40,114
2021-11-16	0.660	0.665	0.645	0.645	0.645	120,342
2021-11-15	0.710	0.725	0.655	0.655	0.655	61,996
2021-11-12	0.670	0.670	0.670	0.670	0.670	0
2021-11-11	0.690	0.690	0.670	0.670	0.670	47,807
2021-11-10	0.680	0.710	0.680	0.710	0.710	49,682
2021-11-09	0.660	0.693	0.655	0.680	0.680	77,428
2021-11-08	0.695	0.695	0.660	0.660	0.660	53,449
2021-11-05	0.730	0.730	0.660	0.690	0.690	179,516
2021-11-04	0.710	0.770	0.680	0.740	0.740	454,702
2021-11-03	0.670	0.680	0.655	0.655	0.655	87,429
2021-11-02	0.670	0.670	0.665	0.670	0.670	76,021
2021-11-01	0.660	0.660	0.655	0.655	0.655	1,675
2021-10-29	0.670	0.680	0.655	0.655	0.655	48,579

← NewerPage 21 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.