ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	143.40	143.54	143.11	143.13	143.13	-0.29%	1,825
Dec 4, 2025	145.00	145.00	143.13	143.55	143.55	0.34%	3,380
Dec 3, 2025	143.29	143.43	142.77	143.07	143.07	-0.14%	5,731
Dec 2, 2025	142.78	143.50	142.78	143.27	143.27	0.01%	1,700
Dec 1, 2025	144.00	144.00	142.95	143.26	143.26	-0.42%	3,589
Nov 28, 2025	143.68	143.99	143.29	143.86	143.86	0.13%	5,138
Nov 27, 2025	145.01	145.01	143.52	143.68	143.68	0.30%	4,880
Nov 26, 2025	142.00	144.18	142.00	143.25	143.25	1.38%	4,244
Nov 25, 2025	142.22	142.22	141.26	141.30	141.30	-0.65%	3,375
Nov 24, 2025	140.75	142.60	140.74	142.22	142.22	1.05%	1,792
Nov 21, 2025	141.00	141.00	140.18	140.74	140.74	-0.65%	3,530
Nov 20, 2025	142.36	142.49	141.57	141.66	141.66	0.32%	5,552
Nov 19, 2025	140.98	141.62	140.78	141.21	141.21	-0.69%	6,646
Nov 18, 2025	143.55	143.56	142.19	142.19	142.19	-1.35%	5,288
Nov 17, 2025	146.00	146.00	144.00	144.13	144.13	-0.78%	2,061
Nov 14, 2025	144.91	145.32	144.66	145.26	145.26	-0.27%	5,406
Nov 13, 2025	146.18	146.18	145.31	145.65	145.65	0.20%	3,514
Nov 12, 2025	145.75	145.88	145.25	145.36	145.36	0.80%	4,720
Nov 11, 2025	143.76	144.43	143.76	144.21	144.21	0.62%	5,773
Nov 10, 2025	144.83	144.83	143.18	143.32	143.32	-0.04%	7,636
Nov 7, 2025	143.50	144.01	143.27	143.38	143.38	-0.06%	12,840
Nov 6, 2025	142.87	143.57	142.87	143.46	143.46	1.05%	11,156
Nov 5, 2025	143.02	143.02	141.58	141.97	141.97	-0.60%	8,053
Nov 4, 2025	143.51	143.51	142.49	142.82	142.82	0.06%	10,198
Nov 3, 2025	144.68	144.68	142.70	142.73	142.73	-0.44%	2,610
Oct 31, 2025	143.83	143.83	143.19	143.36	143.36	0.20%	3,518
Oct 30, 2025	143.33	143.49	142.84	143.08	143.08	0.10%	3,149
Oct 29, 2025	144.25	144.25	142.93	142.93	142.93	-1.05%	7,649
Oct 28, 2025	144.56	144.80	144.44	144.44	144.44	-0.08%	4,554
Oct 27, 2025	145.00	145.16	144.56	144.56	144.56	0.18%	3,143
Oct 24, 2025	144.26	144.61	144.05	144.30	144.30	0.26%	2,280
Oct 23, 2025	144.33	144.43	143.56	143.93	143.93	-0.39%	7,052
Oct 22, 2025	144.77	144.77	144.23	144.50	144.50	-0.34%	3,287
Oct 21, 2025	144.47	145.15	144.47	144.99	144.99	0.42%	5,266
Oct 20, 2025	144.40	144.40	143.53	144.38	144.38	0.33%	4,052
Oct 17, 2025	143.94	144.19	143.82	143.90	143.90	0.42%	3,048
Oct 16, 2025	143.38	143.79	142.74	143.30	143.30	0.46%	3,218
Oct 15, 2025	142.19	143.69	142.19	142.64	142.64	0.67%	3,648
Oct 14, 2025	141.41	141.75	141.15	141.69	141.69	0.41%	5,524
Oct 13, 2025	141.59	141.87	140.82	141.11	141.11	-0.34%	8,082
Oct 10, 2025	142.08	142.49	141.31	141.59	141.59	-0.22%	4,108
Oct 9, 2025	142.49	142.65	141.87	141.90	141.90	-0.14%	5,306
Oct 8, 2025	142.23	142.44	141.94	142.10	142.10	-0.08%	4,761
Oct 7, 2025	142.94	142.94	142.21	142.22	142.22	-0.29%	2,151
Oct 6, 2025	143.30	143.32	142.40	142.64	142.64	0.29%	2,935
Oct 3, 2025	141.85	142.31	141.85	142.23	142.23	0.74%	2,703
Oct 2, 2025	141.11	141.32	140.69	141.19	141.19	0.83%	2,790
Oct 1, 2025	139.83	140.03	139.29	140.03	140.03	0.32%	2,607
Sep 30, 2025	140.00	140.00	139.39	139.58	139.58	-0.29%	4,954
Sep 29, 2025	139.57	140.22	139.57	139.98	139.98	0.61%	4,123