Skip to main content
logo
Invion Limited (ASX:IVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0920
0.00 (0.00%)
Jan 28, 2026, 3:59 PM AEST

Invion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 20250.090.090.090.090.09-2.08%5,079
Dec 8, 20250.100.100.100.100.104.35%7,111
Dec 5, 20250.100.100.090.090.09-6.12%18,802
Dec 4, 20250.100.100.090.100.102.08%382,986
Dec 3, 20250.090.110.090.100.1021.52%785,082
Dec 2, 20250.080.080.080.080.08-2.47%129,139
Dec 1, 20250.080.080.080.080.081.25%11,430
Nov 28, 20250.080.080.080.080.08-28,664
Nov 27, 20250.080.080.080.080.082.56%46,405
Nov 26, 20250.080.080.080.080.08-514
Nov 25, 20250.080.080.080.080.08-1.27%596
Nov 24, 20250.080.080.080.080.081.28%34,359
Nov 21, 20250.080.080.080.080.08-3.70%831
Nov 20, 20250.080.080.080.080.086.58%464
Nov 18, 20250.080.080.080.080.08-3,288
Nov 17, 20250.080.080.080.080.08-5.00%35,912
Nov 14, 20250.080.080.080.080.08-1.23%119
Nov 13, 20250.080.080.080.080.08-0.61%19,263
Nov 12, 20250.090.090.080.080.08-0.61%84,953
Nov 11, 20250.090.090.080.080.08-5.75%91,971
Nov 10, 20250.080.090.080.090.092.35%22,819