Inoviq Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	0.450	0.460	0.440	0.460	0.460	108,258
2025-02-05	0.450	0.455	0.445	0.455	0.455	53,667
2025-02-04	0.445	0.450	0.445	0.450	0.450	26,444
2025-02-03	0.465	0.465	0.445	0.445	0.445	72,049
2025-01-31	0.460	0.470	0.460	0.460	0.460	100,823
2025-01-30	0.450	0.460	0.450	0.460	0.460	28,234
2025-01-29	0.460	0.460	0.445	0.445	0.445	273,055
2025-01-28	0.480	0.480	0.460	0.460	0.460	36,616
2025-01-24	0.465	0.475	0.465	0.475	0.475	110,028
2025-01-23	0.470	0.472	0.465	0.465	0.465	43,424
2025-01-22	0.465	0.475	0.465	0.470	0.470	3,696
2025-01-21	0.480	0.480	0.460	0.460	0.460	205,107
2025-01-20	0.480	0.480	0.465	0.465	0.465	51,043
2025-01-17	0.465	0.480	0.465	0.480	0.480	17,077
2025-01-16	0.475	0.487	0.455	0.455	0.455	293,152
2025-01-15	0.485	0.485	0.475	0.475	0.475	80,351
2025-01-14	0.490	0.490	0.485	0.485	0.485	95,058
2025-01-13	0.495	0.495	0.492	0.495	0.495	143,832
2025-01-10	0.520	0.520	0.495	0.495	0.495	44,300
2025-01-09	0.490	0.510	0.490	0.500	0.500	76,257
2025-01-08	0.510	0.510	0.485	0.485	0.485	154,624
2025-01-07	0.515	0.520	0.510	0.510	0.510	71,215
2025-01-06	0.530	0.530	0.520	0.520	0.520	36,530
2025-01-03	0.525	0.527	0.520	0.525	0.525	33,039
2025-01-02	0.530	0.530	0.520	0.530	0.530	65,071
2024-12-31	0.540	0.540	0.515	0.515	0.515	25,070
2024-12-30	0.510	0.545	0.500	0.535	0.535	43,132
2024-12-27	0.535	0.535	0.490	0.490	0.490	260,189
2024-12-24	0.530	0.535	0.530	0.535	0.535	44,030
2024-12-23	0.515	0.540	0.515	0.540	0.540	68,806
2024-12-20	0.535	0.535	0.520	0.520	0.520	117,563
2024-12-19	0.540	0.540	0.515	0.525	0.525	72,542
2024-12-18	0.535	0.540	0.535	0.535	0.535	73,119
2024-12-17	0.545	0.545	0.535	0.535	0.535	42,716
2024-12-16	0.540	0.577	0.540	0.545	0.545	542,462
2024-12-13	0.535	0.535	0.525	0.525	0.525	85,994
2024-12-12	0.530	0.550	0.530	0.530	0.530	164,943
2024-12-11	0.540	0.540	0.520	0.525	0.525	103,918
2024-12-10	0.545	0.545	0.510	0.535	0.535	182,586
2024-12-09	0.570	0.575	0.540	0.540	0.540	291,104
2024-12-06	0.535	0.565	0.530	0.565	0.565	782,926
2024-12-05	0.510	0.560	0.510	0.515	0.515	712,789
2024-12-04	0.525	0.530	0.500	0.500	0.500	118,876
2024-12-03	0.510	0.540	0.500	0.515	0.515	689,864
2024-12-02	0.455	0.465	0.452	0.465	0.465	31,540
2024-11-29	0.445	0.460	0.445	0.460	0.460	99,269
2024-11-28	0.440	0.440	0.420	0.425	0.425	44,071
2024-11-27	0.420	0.440	0.420	0.440	0.440	41,196
2024-11-26	0.440	0.440	0.425	0.425	0.425	140,758
2024-11-25	0.435	0.440	0.435	0.440	0.440	10,214
2024-11-22	0.445	0.445	0.435	0.435	0.435	36,000
2024-11-21	0.450	0.470	0.440	0.445	0.445	64,882
2024-11-20	0.465	0.465	0.455	0.455	0.455	30,102
2024-11-19	0.475	0.495	0.470	0.470	0.470	67,707
2024-11-18	0.440	0.480	0.440	0.475	0.475	77,577
2024-11-15	0.435	0.440	0.430	0.440	0.440	28,787
2024-11-14	0.440	0.440	0.435	0.435	0.435	32,550
2024-11-13	0.435	0.440	0.430	0.440	0.440	17,391
2024-11-12	0.450	0.450	0.430	0.450	0.450	41,647
2024-11-11	0.450	0.450	0.450	0.450	0.450	13,688

← NewerPage 8 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.