Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.04▲ 1.95%

← IVX.AU stock page

Invion Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.037	0.040	0.032	0.032	0.032	387,993
2026-10-20	0.038	0.038	0.036	0.036	0.036	305,623
2026-10-19	0.035	0.038	0.035	0.038	0.038	161,342
2026-10-16	0.035	0.035	0.034	0.034	0.034	27,010
2026-10-15	0.034	0.035	0.034	0.035	0.035	2,690
2026-10-14	0.037	0.037	0.035	0.035	0.035	28,423
2026-10-13	0.037	0.039	0.035	0.037	0.037	202,556
2026-10-12	0.037	0.037	0.034	0.034	0.034	204,823
2026-10-09	0.042	0.042	0.038	0.038	0.038	2,877
2026-10-08	0.040	0.040	0.040	0.040	0.040	17,500
2026-10-05	0.038	0.042	0.038	0.042	0.042	176,435
2026-10-02	0.038	0.038	0.038	0.038	0.038	71
2026-10-01	0.038	0.038	0.038	0.038	0.038	71
2026-09-30	0.038	0.038	0.037	0.037	0.037	519,900
2026-09-29	0.039	0.039	0.038	0.038	0.038	50,000
2026-09-25	0.038	0.038	0.038	0.038	0.038	29,362
2026-09-24	0.040	0.040	0.038	0.038	0.038	123,956

Page 1 of 1 · 17 trading days

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.