Skip to main content
logo
Invion Limited (ASX:IVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0480
-0.0010 (-2.04%)
May 28, 2026, 3:05 PM AEST

Invion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20260.050.050.050.05--6.12%130,607
May 27, 20260.050.050.050.050.05-2.00%46,159
May 26, 20260.050.050.050.050.054.17%149,252
May 25, 20260.050.050.050.050.05-2.04%266,312
May 22, 20260.050.050.050.050.05-3.92%108,848
May 20, 20260.050.050.050.050.05-3.77%581,416
May 19, 20260.050.070.050.050.053.92%3,745,652
May 18, 20260.060.060.050.050.05-10.53%36,856
May 14, 20260.060.060.060.060.06-219,151
May 13, 20260.060.060.060.060.06-0.87%24,697
May 12, 20260.060.060.060.060.060.88%6,198
May 11, 20260.060.060.060.060.06-1.72%6,366
May 8, 20260.060.060.060.060.061.75%36,499
May 7, 20260.060.060.060.060.06-3.39%187,472
May 6, 20260.060.060.060.060.06-3.28%407,802
May 5, 20260.060.060.060.060.06-1.61%39,496
May 4, 20260.060.060.060.060.06-47,597
May 1, 20260.060.060.060.060.06-0.80%78,246
Apr 30, 20260.060.060.060.060.060.81%13,658
Apr 29, 20260.060.060.060.060.06-4.62%274,209
Apr 28, 20260.060.070.060.070.07-254,724
Apr 27, 20260.060.070.060.070.074.84%189,950
Apr 24, 20260.060.060.060.060.063.33%186,008
Apr 23, 20260.060.060.060.060.06-1.64%200,325
Apr 22, 20260.060.060.060.060.06-391,403
Apr 21, 20260.060.070.060.060.06-880,784
Apr 20, 20260.060.060.060.060.063.39%101,808
Apr 17, 20260.060.060.060.060.06-1.67%2,169
Apr 16, 20260.060.060.060.060.06-54,118
Apr 14, 20260.060.060.060.060.06-1.64%45,688
Apr 13, 20260.070.070.060.060.06-8.96%179,112
Apr 10, 20260.070.070.070.070.07-1.47%61
Apr 9, 20260.070.070.070.070.07-6,032
Apr 8, 20260.060.070.060.070.077.94%118,084
Apr 7, 20260.070.070.060.060.06-10.00%98,354
Apr 2, 20260.070.070.070.070.07-105,678
Mar 31, 20260.070.070.070.070.07-5.41%71,950
Mar 30, 20260.070.070.070.070.07-1.33%7
Mar 27, 20260.080.080.080.080.08-189,581
Mar 26, 20260.080.080.080.080.08-12,695
Mar 25, 20260.080.080.080.080.08-1.32%34,816
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