ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	142.28	142.67	142.25	142.35	-	0.38%	252
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
Nov 12, 2025	145.75	145.88	145.25	145.36	143.16	0.80%	4,720
Nov 11, 2025	143.76	144.43	143.76	144.21	142.03	0.62%	5,773
Nov 10, 2025	144.83	144.83	143.18	143.32	141.15	-0.04%	7,636
Nov 7, 2025	143.50	144.01	143.27	143.38	141.21	-0.06%	12,840
Nov 6, 2025	142.87	143.57	142.87	143.46	141.29	1.05%	11,156
Nov 5, 2025	143.02	143.02	141.58	141.97	139.82	-0.60%	8,053
Nov 4, 2025	143.51	143.51	142.49	142.82	140.66	0.06%	10,198
Nov 3, 2025	144.68	144.68	142.70	142.73	140.57	-0.44%	2,610
Oct 31, 2025	143.83	143.83	143.19	143.36	141.19	0.20%	3,518
Oct 30, 2025	143.33	143.49	142.84	143.08	140.91	0.10%	3,149
Oct 29, 2025	144.25	144.25	142.93	142.93	140.77	-1.05%	7,649
Oct 28, 2025	144.56	144.80	144.44	144.44	142.25	-0.08%	4,554
Oct 27, 2025	145.00	145.16	144.56	144.56	142.37	0.18%	3,143
Oct 24, 2025	144.26	144.61	144.05	144.30	142.12	0.26%	2,280
Oct 23, 2025	144.33	144.43	143.56	143.93	141.75	-0.39%	7,052
Oct 22, 2025	144.77	144.77	144.23	144.50	142.31	-0.34%	3,287
Oct 21, 2025	144.47	145.15	144.47	144.99	142.80	0.42%	5,266