ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	142.43	143.48	142.43	143.48	143.48	0.66%	2,672
Apr 20, 2026	143.32	143.35	142.50	142.54	142.54	0.38%	2,044
Apr 17, 2026	142.62	142.62	142.00	142.00	142.00	-0.43%	2,640
Apr 16, 2026	142.94	143.18	142.62	142.62	142.62	-0.20%	2,110
Apr 15, 2026	143.10	144.19	142.91	142.91	142.91	-0.08%	5,923
Apr 14, 2026	143.35	143.35	142.98	143.02	143.02	0.97%	1,324
Apr 13, 2026	142.27	142.76	141.49	141.64	141.64	-0.40%	1,953
Apr 10, 2026	141.83	142.60	141.83	142.21	142.21	-0.20%	843
Apr 9, 2026	143.09	143.09	142.26	142.49	142.49	-0.33%	2,900
Apr 8, 2026	142.00	143.66	141.00	142.96	142.96	2.25%	6,456
Apr 7, 2026	138.98	142.65	138.98	139.82	139.82	0.88%	2,588
Apr 2, 2026	143.15	143.15	138.60	138.60	138.60	-0.69%	1,542
Apr 1, 2026	139.19	139.66	138.48	139.56	139.56	2.27%	2,032
Mar 31, 2026	135.84	137.33	135.36	136.46	136.46	0.78%	4,992
Mar 30, 2026	134.74	135.56	133.97	135.41	135.41	-1.59%	10,578
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