Skip to main content
logo
Invion Limited (ASX:IVX)
Australia flag Australia · Delayed Price · Currency is AUD
0.0600
0.00 (0.00%)
Apr 17, 2026, 12:20 PM AEST

Invion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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