ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	144.85	145.71	144.78	145.02	145.02	0.65%	7,532
Oct 29, 2026	144.30	144.34	143.83	144.08	144.08	-0.08%	2,056
Oct 28, 2026	144.50	145.05	144.00	144.20	144.20	0.02%	1,766
Oct 27, 2026	144.55	144.61	144.05	144.17	144.17	-0.12%	2,425
Oct 26, 2026	143.82	144.37	143.62	144.34	144.34	0.15%	3,309
Oct 23, 2026	145.10	145.10	143.68	144.12	144.12	-0.61%	3,331
Oct 22, 2026	145.20	145.61	144.73	145.00	145.00	-0.43%	5,797
Oct 21, 2026	145.70	146.04	145.13	145.62	145.62	0.42%	2,166
Oct 20, 2026	146.60	146.60	144.81	145.01	145.01	-1.08%	3,429
Oct 19, 2026	147.10	147.10	146.30	146.60	146.60	-0.67%	3,657
Oct 16, 2026	146.95	147.78	146.95	147.59	147.59	1.72%	5,911
Oct 15, 2026	145.00	145.36	144.52	145.10	145.10	-0.31%	2,187
Oct 14, 2026	145.71	145.71	145.15	145.55	145.55	0.15%	1,423
Oct 13, 2026	145.75	145.90	145.01	145.33	145.33	-0.29%	5,447
Oct 12, 2026	145.25	146.14	145.25	145.75	145.75	0.43%	3,782
Oct 9, 2026	145.36	145.36	144.75	145.13	145.13	-0.16%	1,307
Oct 8, 2026	146.11	146.11	145.25	145.36	145.36	-0.89%	2,245
Oct 7, 2026	147.46	147.46	146.50	146.67	146.67	-0.07%	5,538
Oct 6, 2026	146.85	146.94	146.47	146.77	146.77	0.39%	2,480
Oct 5, 2026	146.85	147.28	146.08	146.20	146.20	0.17%	2,221
Oct 2, 2026	147.00	147.00	145.74	145.95	145.95	-0.78%	2,377
Oct 1, 2026	150.00	150.00	146.50	147.10	147.10	-0.90%	3,615
Sep 30, 2026	147.14	148.58	147.14	148.44	148.44	1.12%	2,355
Sep 29, 2026	147.17	147.40	146.12	146.79	146.79	-0.20%	16,315
Sep 28, 2026	147.53	147.66	146.75	147.08	147.08	-0.18%	5,577
Sep 25, 2026	146.80	147.35	146.43	147.35	147.35	0.79%	7,065
Sep 24, 2026	147.50	147.50	146.03	146.20	146.20	-0.69%	1,073
Sep 23, 2026	146.95	147.50	146.70	147.21	147.21	0.52%	5,209
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