ASX:IVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	144.57	144.78	144.38	144.60	144.60	-0.54%	1,397
May 29, 2026	144.93	145.50	144.14	145.39	145.39	0.72%	4,181
May 28, 2026	145.45	145.45	144.12	144.35	144.35	-0.72%	4,584
May 27, 2026	145.50	145.50	145.05	145.39	145.39	-0.08%	2,867
May 26, 2026	145.47	145.96	145.47	145.50	145.50	-0.19%	4,191
May 25, 2026	144.93	145.78	144.88	145.78	145.78	0.73%	4,231
May 22, 2026	144.26	144.80	144.15	144.73	144.73	1.05%	1,776
May 21, 2026	143.14	144.10	142.99	143.23	143.23	1.39%	3,648
May 20, 2026	142.00	142.00	140.90	141.27	141.27	-0.28%	1,758
May 19, 2026	141.80	141.97	141.30	141.67	141.67	1.33%	7,814
May 18, 2026	140.84	140.84	139.79	139.81	139.81	-0.73%	4,243
May 15, 2026	141.81	141.85	140.78	140.84	140.84	-0.37%	3,796
May 14, 2026	142.00	142.00	140.90	141.37	141.37	0.09%	2,167
May 13, 2026	141.08	141.72	140.80	141.24	141.24	0.11%	4,502
May 12, 2026	141.42	141.76	140.65	141.08	141.08	-0.05%	4,477
May 11, 2026	141.40	144.38	141.02	141.15	141.15	-0.18%	4,721
May 8, 2026	141.60	141.63	141.08	141.40	141.40	-1.53%	4,903
May 7, 2026	143.12	143.78	142.89	143.59	143.59	1.71%	10,727
May 6, 2026	140.62	141.18	140.58	141.18	141.18	1.11%	1,575
May 5, 2026	139.62	139.63	138.42	139.63	139.63	-0.63%	2,244
May 4, 2026	140.73	140.77	140.06	140.52	140.52	-0.15%	2,920
May 1, 2026	140.34	140.88	140.00	140.73	140.73	1.57%	1,348
Apr 30, 2026	139.98	139.98	138.02	138.56	138.56	-0.82%	1,808
Apr 29, 2026	140.00	140.00	138.98	139.70	139.70	-0.21%	1,925
Apr 28, 2026	140.27	140.27	139.96	140.00	140.00	-0.36%	2,625
Apr 27, 2026	140.87	140.89	140.23	140.50	140.50	-0.30%	2,406
Apr 24, 2026	140.73	140.92	140.26	140.92	140.92	0.64%	3,139
Apr 23, 2026	141.20	141.20	139.55	140.02	140.02	-1.07%	7,227
Apr 22, 2026	141.76	141.76	141.02	141.53	141.53	-1.36%	20,840
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