ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	143.94	144.34	143.71	144.34	144.34	0.45%	5,695
Jan 23, 2026	144.36	144.36	143.70	143.70	143.70	-0.46%	5,147
Jan 22, 2026	145.53	145.53	144.20	144.36	144.36	0.02%	1,614
Jan 21, 2026	145.00	145.00	144.01	144.33	144.33	-0.46%	3,265
Jan 20, 2026	146.09	146.09	145.00	145.00	145.00	-0.96%	5,443
Jan 19, 2026	147.99	147.99	146.10	146.40	146.40	-0.46%	8,460
Jan 16, 2026	147.16	147.99	146.50	147.08	147.08	-0.44%	2,279
Jan 15, 2026	146.54	147.73	146.54	147.73	147.73	1.01%	1,607
Jan 14, 2026	145.75	146.75	145.75	146.25	146.25	0.34%	1,719
Jan 13, 2026	147.00	147.00	145.75	145.75	145.75	-0.27%	3,912
Jan 12, 2026	147.00	147.00	145.91	146.15	146.15	1.11%	2,458
Jan 9, 2026	144.84	144.84	144.28	144.54	144.54	0.37%	1,612
Jan 8, 2026	144.33	144.37	143.95	144.00	144.00	0.01%	3,871
Jan 7, 2026	144.82	144.82	143.88	143.98	143.98	-0.57%	2,061
Jan 6, 2026	144.27	144.90	144.16	144.81	144.81	0.65%	4,207
Jan 5, 2026	144.34	144.34	143.21	143.87	143.87	1.00%	3,198
Jan 2, 2026	144.87	144.87	142.43	142.44	142.44	0.06%	4,748
Dec 31, 2025	142.28	142.67	142.25	142.35	142.35	0.38%	267
Dec 30, 2025	142.57	142.58	141.81	141.81	141.81	-0.17%	3,930
Dec 29, 2025	144.51	144.51	141.85	142.05	142.05	-1.68%	1,129
Dec 24, 2025	144.23	144.76	144.21	144.48	142.29	-0.35%	1,658
Dec 23, 2025	144.96	145.14	144.45	144.99	142.80	0.02%	2,791
Dec 22, 2025	145.28	145.42	144.60	144.96	142.77	0.43%	2,386
Dec 19, 2025	144.38	144.56	143.97	144.34	142.16	0.38%	7,612
Dec 18, 2025	145.31	145.31	143.31	143.79	141.61	-0.06%	3,562
Dec 17, 2025	143.47	144.00	143.07	143.87	141.69	-0.06%	3,020
Dec 16, 2025	144.63	144.88	143.49	143.95	141.77	-0.37%	10,385
Dec 15, 2025	144.37	144.49	143.58	144.49	142.30	0.10%	5,670
Dec 12, 2025	143.70	144.35	143.70	144.35	142.17	1.26%	4,222
Dec 11, 2025	142.49	143.16	142.33	142.56	140.40	0.15%	3,208
Dec 10, 2025	142.51	142.51	142.05	142.34	140.19	-0.12%	1,467
Dec 9, 2025	143.01	143.28	142.51	142.51	140.35	-0.34%	4,633
Dec 8, 2025	143.50	143.50	142.53	143.00	140.84	-0.09%	4,954
Dec 5, 2025	143.40	143.54	143.11	143.13	140.96	-0.29%	1,825
Dec 4, 2025	145.00	145.00	143.13	143.55	141.38	0.34%	3,380
Dec 3, 2025	143.29	143.43	142.77	143.07	140.90	-0.14%	5,731
Dec 2, 2025	142.78	143.50	142.78	143.27	141.10	0.01%	1,700
Dec 1, 2025	144.00	144.00	142.95	143.26	141.09	-0.42%	3,589
Nov 28, 2025	143.68	143.99	143.29	143.86	141.68	0.13%	5,138
Nov 27, 2025	145.01	145.01	143.52	143.68	141.51	0.30%	4,880
Nov 26, 2025	142.00	144.18	142.00	143.25	141.08	1.38%	4,244
Nov 25, 2025	142.22	142.22	141.26	141.30	139.16	-0.65%	3,375
Nov 24, 2025	140.75	142.60	140.74	142.22	140.07	1.05%	1,792
Nov 21, 2025	141.00	141.00	140.18	140.74	138.61	-0.65%	3,530
Nov 20, 2025	142.36	142.49	141.57	141.66	139.52	0.32%	5,552
Nov 19, 2025	140.98	141.62	140.78	141.21	139.07	-0.69%	6,646
Nov 18, 2025	143.55	143.56	142.19	142.19	140.04	-1.35%	5,288
Nov 17, 2025	146.00	146.00	144.00	144.13	141.95	-0.78%	2,061
Nov 14, 2025	144.91	145.32	144.66	145.26	143.06	-0.27%	5,406
Nov 13, 2025	146.18	146.18	145.31	145.65	143.45	0.20%	3,514