Skip to main content
logo
Invion Limited (ASX:IVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0790
+0.0010 (1.28%)
Mar 4, 2026, 3:47 PM AEST

Invion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.080.080.080.08-1.28%422
Mar 3, 20260.080.080.080.080.08-1.27%53,240
Mar 2, 20260.080.080.080.080.08-1.25%90,982
Feb 27, 20260.080.080.080.080.08-1.23%903,822
Feb 26, 20260.080.080.080.080.08-2.41%44,663
Feb 25, 20260.080.080.080.080.082.47%528
Feb 24, 20260.080.080.080.080.08-3.57%487
Feb 23, 20260.090.090.080.080.082.44%200,127
Feb 20, 20260.080.080.080.080.08-37,000
Feb 19, 20260.080.080.080.080.08-3.53%7,000
Feb 17, 20260.090.090.090.090.094.94%125,000
Feb 13, 20260.080.080.080.080.08-3.57%190,002
Feb 12, 20260.080.080.080.080.081.20%200
Feb 11, 20260.080.080.080.080.08-74,560
Feb 10, 20260.090.090.080.080.08-43,282
Feb 9, 20260.090.090.080.080.08-2.35%74,157
Feb 6, 20260.090.090.080.090.092.41%39,449
Feb 5, 20260.090.090.080.080.08-1.19%133,080
Feb 4, 20260.080.080.080.080.08-20,723
Feb 3, 20260.090.090.080.080.08-9,416
Feb 2, 20260.090.090.080.080.08-8.70%325,931
Jan 28, 20260.090.090.090.090.09-2.13%92,942
Jan 27, 20260.090.090.090.090.093.30%482
Jan 23, 20260.090.090.090.090.09-110,368
Jan 21, 20260.090.090.090.090.09-1.09%105,227
Jan 20, 20260.090.090.090.090.092.22%202,617
Jan 19, 20260.090.090.090.090.09-26,704
Jan 15, 20260.090.090.090.090.09-2.17%82,957
Jan 14, 20260.090.090.090.090.092.22%833
Jan 13, 20260.090.090.090.090.09-2.17%72,189
Jan 12, 20260.090.090.090.090.09-1.08%48,795
Jan 9, 20260.090.090.090.090.093.33%2
Jan 8, 20260.090.090.090.090.09-1.10%5,834
Jan 7, 20260.090.090.090.090.09-20,015
Jan 6, 20260.100.100.090.090.09-4.21%154,481
Jan 5, 20260.100.100.100.100.102.15%104,419
Jan 2, 20260.100.100.090.090.09-28,902
Dec 30, 20250.100.100.090.090.09-2.11%61,638
Dec 29, 20250.090.100.090.100.105.56%134,194
Dec 24, 20250.100.100.090.090.09-1.10%247,260
Dec 23, 20250.090.110.090.090.0912.35%1,232,288
Dec 22, 20250.080.080.080.080.08-20,258
Dec 19, 20250.080.080.080.080.081.25%25,004
Dec 18, 20250.090.090.080.080.08-10.11%429,235
Dec 17, 20250.090.090.090.090.09-5.32%63,068
Dec 16, 20250.090.090.090.090.099.30%84,102
Dec 15, 20250.090.090.080.090.09-6.52%64,287
Dec 12, 20250.090.090.090.090.09-226,944
Dec 11, 20250.090.090.090.090.09-3.16%140,000
Dec 10, 20250.090.100.090.100.101.06%167,780