Invictus Energy Limited (ASX:IVZ)
Australia · Delayed Price · Currency is AUD 0.2050
-0.0050 (-2.44%)
Sep 16, 2025, 4:14 PM AEST
Invictus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 4,932,252 |
| Sep 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.65% | 3,682,840 |
| Sep 12, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 4.88% | 6,456,432 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -8.89% | 10,258,660 |
| Sep 10, 2025 | 0.23 | 0.25 | 0.22 | 0.23 | 0.23 | -4.26% | 6,123,530 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -7.84% | 10,596,366 |
| Sep 8, 2025 | 0.22 | 0.26 | 0.21 | 0.26 | 0.26 | 24.39% | 24,486,057 |
| Sep 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 7,387,631 |
| Sep 4, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 10,080,134 |
| Sep 3, 2025 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -9.09% | 28,254,656 |
| Sep 2, 2025 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 22.22% | 50,704,535 |
| Sep 1, 2025 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | 5.88% | 22,443,318 |
| Aug 29, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 17.24% | 23,781,570 |
| Aug 28, 2025 | 0.16 | 0.19 | 0.15 | 0.15 | 0.15 | 11.54% | 74,578,756 |
| Aug 27, 2025 | 0.09 | 0.13 | 0.08 | 0.13 | 0.13 | 145.28% | 91,715,397 |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 5,305,982 |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 463,651 |
| Aug 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.00% | 1,480,237 |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 1,859,551 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.56% | 2,247,276 |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 369,748 |
| Aug 15, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -1.89% | 1,243,598 |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 786,957 |
| Aug 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.45% | 235,907 |
| Aug 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 7.84% | 1,712,794 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 407,151 |
| Aug 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 1,064,709 |
| Aug 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.92% | 3,818,754 |
| Aug 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 1,281,721 |
| Aug 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 2,226,504 |
| Aug 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 1,181,468 |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 683,455 |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.89% | 783,624 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.92% | 557,188 |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 740,236 |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,150,185 |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 688,502 |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 457,719 |
| Jul 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,034,020 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.70% | 709,905 |
| Jul 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 604,510 |
| Jul 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.85% | 2,378,109 |
| Jul 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | 944,168 |
| Jul 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.92% | 2,998,360 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.00% | 1,964,869 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 1,705,193 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,263,659 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,361,670 |
| Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.77% | 799,899 |