ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	148.40	148.40	147.42	147.65	-	-0.34%	1,336
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
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