Inventis Limited (ASX:IVT)
Australia · Delayed Price · Currency is AUD 0.0100
-0.0060 (-37.50%)
Inactive · Last trade price on Apr 30, 2025
Inventis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.50% | 51,005 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 51,875 |
| Apr 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 250,973 |
| Apr 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 21,740 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 40,740 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 20,000 |
| Mar 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 332 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.70% | 22,192 |
| Mar 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.50% | 59,216 |
| Feb 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.11% | 130,250 |
| Feb 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 50 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 40,000 |
| Nov 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.41% | 5,633 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.00% | 482,917 |