Invictus Energy Limited (ASX:IVZ)
Australia · Delayed Price · Currency is AUD 0.1620
+0.0020 (1.25%)
Nov 7, 2025, 10:34 AM AEST
Invictus Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 780,212 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,254,708 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,296,183 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 979,751 |
| Oct 31, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 6,834,157 |
| Oct 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 334,287 |
| Oct 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 951,828 |
| Oct 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,413,504 |
| Oct 27, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 1,297,667 |
| Oct 24, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 3,553,283 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2,565,681 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 4,181,452 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 759,831 |
| Oct 20, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 3,587,517 |
| Oct 17, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,694,583 |
| Oct 16, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 1,912,647 |
| Oct 15, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 1,936,504 |
| Oct 14, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | - | 3,916,296 |
| Oct 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 1,679,831 |
| Oct 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 9.68% | 2,714,574 |
| Oct 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2,618,335 |
| Oct 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,747,659 |
| Oct 7, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 3.23% | 4,171,312 |
| Oct 6, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,455,711 |
| Oct 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 2,285,209 |
| Oct 3, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 3,679,435 |
| Oct 2, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 3,609,293 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 6,260,699 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 3,652,556 |
| Sep 29, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 6.06% | 10,693,563 |
| Sep 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Sep 25, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -26.67% | 20,373,529 |
| Sep 24, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.27% | 4,930,193 |
| Sep 23, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 3,242,945 |
| Sep 22, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 3,338,239 |
| Sep 19, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 4,606,527 |
| Sep 18, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 9.52% | 2,841,703 |
| Sep 17, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 2.44% | 3,977,565 |
| 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 |