ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	146.82	146.91	146.14	146.54	146.54	-0.13%	2,477
Jul 14, 2026	146.20	150.74	145.55	146.73	146.73	0.36%	4,815
Jul 13, 2026	147.24	147.35	145.80	146.20	146.20	-0.75%	6,472
Jul 10, 2026	146.86	147.55	146.84	147.30	147.30	0.35%	4,764
Jul 9, 2026	148.00	148.00	146.15	146.79	146.79	-0.18%	2,288
Jul 8, 2026	149.00	149.00	147.05	147.05	147.05	-0.81%	2,016
Jul 7, 2026	149.40	149.40	148.12	148.25	148.25	-0.74%	2,168
Jul 6, 2026	148.75	149.55	148.75	149.35	149.35	0.40%	2,616
Jul 3, 2026	148.30	149.05	148.10	148.75	148.75	1.51%	5,520
Jul 2, 2026	147.16	147.40	146.52	146.54	146.54	-0.48%	4,456
Jul 1, 2026	150.87	150.87	144.73	147.24	147.24	-0.37%	5,491
Jun 30, 2026	150.70	150.89	150.19	150.87	147.79	1.09%	2,278
Jun 29, 2026	148.90	149.66	148.90	149.25	146.20	0.24%	4,197
Jun 26, 2026	150.03	150.03	148.62	148.90	145.86	-0.58%	3,097
Jun 25, 2026	149.28	149.92	149.13	149.77	146.71	0.78%	2,805
Jun 24, 2026	148.50	149.03	148.34	148.61	145.58	0.23%	3,048
Jun 23, 2026	149.47	149.54	148.27	148.27	145.24	-0.30%	6,826
Jun 22, 2026	148.49	149.00	148.49	148.71	145.67	0.28%	3,114
Jun 19, 2026	149.14	149.21	148.05	148.29	145.26	-0.48%	1,752
Jun 18, 2026	148.52	149.92	148.40	149.00	145.96	0.01%	3,425
Jun 17, 2026	148.34	149.02	148.07	148.98	145.94	0.46%	2,668
Jun 16, 2026	148.28	148.35	147.88	148.30	145.27	-0.69%	3,557
Jun 15, 2026	148.09	149.53	148.09	149.33	146.28	1.61%	8,748
Jun 12, 2026	147.14	147.31	146.71	146.96	143.96	2.15%	1,895
Jun 11, 2026	144.53	144.53	142.85	143.86	140.92	-0.41%	3,986
Jun 10, 2026	144.82	145.11	144.06	144.45	141.50	-0.15%	1,354
Jun 9, 2026	144.52	144.74	143.81	144.66	141.71	-0.19%	2,854
Jun 5, 2026	145.00	145.27	144.62	144.94	141.98	0.30%	3,865
Jun 4, 2026	145.00	145.00	144.00	144.51	141.56	-0.68%	3,359
Jun 3, 2026	144.94	145.52	144.61	145.50	142.53	0.69%	3,330
Jun 2, 2026	144.13	144.54	143.56	144.50	141.55	-0.07%	5,340
Jun 1, 2026	144.57	144.78	144.38	144.60	141.65	-0.54%	1,397
May 29, 2026	144.93	145.50	144.14	145.39	142.42	0.72%	4,181
May 28, 2026	145.45	145.45	144.12	144.35	141.40	-0.72%	4,584
May 27, 2026	145.50	145.50	145.05	145.39	142.42	-0.08%	2,867
May 26, 2026	145.47	145.96	145.47	145.50	142.53	-0.19%	4,191
May 25, 2026	144.93	145.78	144.88	145.78	142.80	0.73%	4,231
May 22, 2026	144.26	144.80	144.15	144.73	141.77	1.05%	1,776
May 21, 2026	143.14	144.10	142.99	143.23	140.31	1.39%	3,648
May 20, 2026	142.00	142.00	140.90	141.27	138.39	-0.28%	1,758
May 19, 2026	141.80	141.97	141.30	141.67	138.78	1.33%	7,814