Skip to main content
logo
Invion Limited (ASX:IVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0750
-0.0010 (-1.32%)
Mar 25, 2026, 4:10 PM AEST

Invion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20260.080.080.080.080.08-61,213
Mar 23, 20260.080.080.080.080.08-73,944
Mar 20, 20260.080.080.080.080.08-2.56%95,960
Mar 19, 20260.080.080.080.080.08-5,021
Mar 18, 20260.080.080.080.080.081.30%10,273
Mar 17, 20260.080.080.080.080.08-50,740
Mar 16, 20260.080.080.080.080.08-2.53%11,685
Mar 13, 20260.080.080.080.080.083.95%2,539
Mar 12, 20260.080.080.080.080.08-4,735
Mar 11, 20260.080.080.080.080.08-17,888
Mar 10, 20260.080.080.080.080.08-1.30%21,914
Mar 9, 20260.080.080.080.080.08-1.28%1,681
Mar 6, 20260.080.080.080.080.08-49,991
Mar 5, 20260.080.080.080.080.08-1.27%32,251
Mar 4, 20260.080.080.080.080.081.28%2,080
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