ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	136.91	137.60	136.76	137.60	137.60	0.51%	9,177
Mar 26, 2026	139.44	139.44	136.90	136.90	136.90	-0.12%	2,844
Mar 25, 2026	135.73	137.31	135.73	137.07	137.07	2.54%	1,628
Mar 24, 2026	135.49	135.63	133.66	133.68	133.68	1.29%	6,610
Mar 23, 2026	132.50	132.50	131.22	131.98	131.98	-2.05%	7,559
Mar 20, 2026	135.00	135.33	134.74	134.74	134.74	-0.56%	2,743
Mar 19, 2026	136.00	145.52	135.21	135.50	135.50	-1.65%	3,936
Mar 18, 2026	136.69	137.92	136.69	137.78	137.78	1.03%	3,636
Mar 17, 2026	136.61	137.26	136.37	136.38	136.38	-0.13%	3,611
Mar 16, 2026	136.90	137.08	136.07	136.56	136.56	0.03%	2,721
Mar 13, 2026	135.25	136.95	135.25	136.52	136.52	0.94%	2,363
Mar 12, 2026	136.24	136.28	134.93	135.25	135.25	-1.67%	6,750
Mar 11, 2026	138.09	138.47	137.55	137.55	137.55	-0.14%	7,232
Mar 10, 2026	138.01	138.78	137.46	137.74	137.74	2.45%	9,693
Mar 9, 2026	141.00	141.00	134.21	134.45	134.45	-4.31%	15,086
Mar 6, 2026	140.98	140.98	139.45	140.51	140.51	-0.33%	57,062
Mar 5, 2026	140.00	142.18	140.00	140.98	140.98	0.69%	282,476
Mar 4, 2026	141.81	141.81	139.23	140.01	140.01	-1.71%	2,996
Mar 3, 2026	144.27	144.27	142.45	142.45	142.45	-2.34%	7,262
Mar 2, 2026	147.00	147.00	144.01	145.86	145.86	-0.71%	3,736
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