ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	146.95	147.50	146.70	146.85	-	0.27%	3,923
Sep 22, 2026	145.97	147.02	145.97	146.45	146.45	0.47%	2,371
Sep 21, 2026	146.00	146.00	145.17	145.76	145.76	-0.19%	1,958
Sep 18, 2026	146.67	146.67	145.54	146.04	146.04	0.05%	4,782
Sep 17, 2026	146.21	146.41	145.88	145.96	145.96	0.31%	2,771
Sep 16, 2026	145.85	145.85	145.10	145.51	145.51	-	4,719
Sep 15, 2026	145.77	145.92	145.35	145.51	145.51	-0.23%	3,936
Sep 14, 2026	145.79	146.17	145.57	145.85	145.85	0.31%	1,670
Sep 11, 2026	144.99	145.71	144.65	145.40	145.40	-0.38%	5,562
Sep 10, 2026	145.67	146.00	145.19	145.96	145.96	-0.50%	3,423
Sep 9, 2026	146.86	147.16	146.49	146.69	146.69	-0.70%	5,522
Sep 8, 2026	147.91	148.33	147.73	147.73	147.73	-0.01%	4,163
Sep 7, 2026	147.80	147.86	147.50	147.74	147.74	0.39%	5,455
Sep 4, 2026	148.08	148.08	147.16	147.16	147.16	-0.18%	5,357
Sep 3, 2026	146.66	147.43	146.66	147.43	147.43	0.57%	4,594
Sep 2, 2026	147.00	147.00	146.08	146.59	146.59	-0.81%	3,632
Sep 1, 2026	148.40	148.40	147.42	147.78	147.78	-0.26%	2,173
Aug 31, 2026	147.85	148.16	147.39	148.16	148.16	0.39%	1,483
Aug 28, 2026	147.83	148.17	147.58	147.59	147.59	-0.41%	3,151
Aug 27, 2026	148.88	149.25	148.20	148.20	148.20	-0.47%	4,379
Aug 26, 2026	148.85	149.29	148.79	148.90	148.90	0.03%	3,812
Aug 25, 2026	150.20	150.20	148.28	148.85	148.85	0.51%	3,006
Aug 24, 2026	148.21	148.66	148.10	148.10	148.10	-0.05%	4,453
Aug 21, 2026	148.63	148.63	148.10	148.18	148.18	-0.32%	2,114
Aug 20, 2026	148.61	148.95	148.48	148.65	148.65	0.12%	3,081
Aug 19, 2026	149.00	149.00	148.23	148.47	148.47	-0.66%	3,157
Aug 18, 2026	150.07	150.20	149.45	149.45	149.45	-0.84%	3,321
Aug 17, 2026	151.14	151.14	150.45	150.72	150.72	-0.35%	2,617
Aug 14, 2026	151.36	151.45	151.00	151.25	151.25	0.15%	5,044
Aug 13, 2026	150.90	151.57	150.74	151.02	151.02	0.27%	3,539
Aug 12, 2026	150.80	150.80	150.22	150.61	150.61	-0.19%	3,370
Aug 11, 2026	150.83	151.03	150.33	150.90	150.90	0.19%	4,679
Aug 10, 2026	150.50	150.61	150.07	150.61	150.61	0.39%	3,851
Aug 7, 2026	150.17	150.46	149.82	150.03	150.03	0.03%	3,425
Aug 6, 2026	150.00	150.13	149.47	149.98	149.98	-0.02%	2,409
Aug 5, 2026	149.65	150.25	149.65	150.01	150.01	0.78%	6,009
Aug 4, 2026	149.00	149.37	148.53	148.85	148.85	-	4,455
Aug 3, 2026	147.87	149.03	147.87	148.85	148.85	0.43%	5,118
Jul 31, 2026	148.61	148.61	147.77	148.21	148.21	1.10%	1,280
Jul 30, 2026	146.74	147.09	146.15	146.60	146.60	-0.10%	2,993
Jul 29, 2026	146.77	146.92	145.97	146.74	146.74	0.89%	4,392
Jul 28, 2026	146.35	146.35	144.77	145.45	145.45	-0.73%	9,462
Jul 27, 2026	146.55	146.83	145.83	146.52	146.52	1.29%	2,144
Jul 24, 2026	145.81	145.81	144.50	144.65	144.65	-0.94%	3,345
Jul 23, 2026	147.00	147.19	146.02	146.02	146.02	-0.10%	2,436
Jul 22, 2026	146.19	146.50	145.89	146.17	146.17	0.81%	14,180
Jul 21, 2026	144.35	145.10	143.91	145.00	145.00	-0.01%	2,402
Jul 20, 2026	145.12	145.92	144.75	145.01	145.01	0.46%	4,207
Jul 17, 2026	146.01	146.01	143.83	144.35	144.35	-1.72%	2,539
Jul 16, 2026	146.94	147.00	146.36	146.88	146.88	0.23%	2,511