ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	148.00	148.00	146.40	146.90	146.90	0.18%	4,992
Feb 26, 2026	146.29	147.14	146.29	146.63	146.63	0.36%	3,324
Feb 25, 2026	146.69	146.88	145.61	146.11	146.11	-0.12%	2,807
Feb 24, 2026	147.00	147.00	145.96	146.28	146.28	0.04%	4,073
Feb 23, 2026	146.31	146.51	145.95	146.22	146.22	0.01%	25,349
Feb 20, 2026	146.46	146.46	145.65	146.20	146.20	-0.18%	4,651
Feb 19, 2026	146.76	146.96	146.33	146.46	146.46	0.45%	4,592
Feb 18, 2026	145.40	145.87	145.40	145.80	145.80	1.08%	2,418
Feb 17, 2026	144.98	145.35	144.23	144.24	144.24	-0.54%	10,442
Feb 16, 2026	145.66	145.99	144.57	145.03	145.03	-0.36%	4,200
Feb 13, 2026	147.80	147.80	144.99	145.55	145.55	-0.40%	5,528
Feb 12, 2026	146.50	146.50	145.51	146.14	146.14	0.27%	4,852
Feb 11, 2026	146.00	146.26	145.53	145.75	145.75	0.29%	2,309
Feb 10, 2026	144.20	145.61	144.20	145.33	145.33	0.39%	1,545
Feb 9, 2026	145.94	145.94	144.60	144.77	144.77	0.83%	2,207
Feb 6, 2026	143.94	143.94	142.81	143.58	143.58	-0.06%	2,387
Feb 5, 2026	143.11	144.46	143.11	143.67	143.67	0.39%	4,053
Feb 4, 2026	145.00	145.00	142.82	143.11	143.11	-0.31%	3,172
Feb 3, 2026	144.70	144.94	143.55	143.55	143.55	0.60%	5,664
Feb 2, 2026	143.07	143.91	142.38	142.70	142.70	-0.15%	4,077
Jan 30, 2026	143.27	143.27	142.45	142.92	142.92	0.58%	4,854
Jan 29, 2026	144.00	144.00	141.91	142.09	142.09	-1.64%	10,659
Jan 28, 2026	144.00	144.61	143.81	144.46	144.46	0.08%	13,037
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