Invion Ltd. IVX
ASX · Australia · Health Technology
AUD 0.0380+0.00 (+2.70%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-30 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 519.90K |
| 2026-09-29 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 50.00K |
| 2026-09-28 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 |
| 0 |
| 2026-09-25 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 29.36K |
| 2026-09-24 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 123.96K |
| 2026-09-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-22 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-21 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-18 | AUD 0.04 | -13.33% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 34.35K |
| 2026-09-17 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-09-16 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-09-15 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 0 |
| 2026-09-14 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 2.37K |
| 2026-09-11 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 4 |
| 2026-09-10 | AUD 0.05 | +4.65% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 88.12K |
| 2026-09-09 | AUD 0.04 | +13.16% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 125.00K |
| 2026-09-08 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4.93K |
| 2026-09-07 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 52.83K |
| 2026-09-04 | AUD 0.04 | +11.11% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 178.93K |
| 2026-09-03 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-09-02 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 160.40K |
| 2026-09-01 | AUD 0.04 | -2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 39.61K |
| 2026-08-31 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.00K |
| 2026-08-28 | AUD 0.04 | +2.78% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 5.00K |
| 2026-08-27 | AUD 0.04 | -5.26% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.06K |
| 2026-08-26 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 320.74K |
| 2026-08-25 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-08-24 | AUD 0.04 | +5.41% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 167.60K |
| 2026-08-21 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 33.16K |
| 2026-08-20 | AUD 0.04 | +2.70% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 10.00K |
| 2026-08-19 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 447.49K |
| 2026-08-18 | AUD 0.04 | -2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 84.62K |
| 2026-08-17 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 818 |
| 2026-08-14 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 20.84K |
| 2026-08-13 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 215.14K |
| 2026-08-12 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-08-11 | AUD 0.04 | -2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 111.44K |
| 2026-08-10 | AUD 0.04 | +2.63% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 529 |
| 2026-08-07 | AUD 0.04 | -5.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 7.95K |
| 2026-08-06 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-08-05 | AUD 0.04 | +2.56% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 22.25K |
| 2026-08-04 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 42.86K |
| 2026-08-03 | AUD 0.04 | -2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 135.59K |
| 2026-07-31 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 137.66K |
| 2026-07-30 | AUD 0.04 | -6.82% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 73.03K |
| 2026-07-29 | AUD 0.04 | -4.35% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.53K |
| 2026-07-28 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 16.25K |
| 2026-07-27 | AUD 0.05 | +2.22% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 118.82K |
| 2026-07-24 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 65.78K |
| 2026-07-23 | AUD 0.05 | +9.76% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 146.56K |
| 2026-07-22 | AUD 0.04 | +2.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 88 |
| 2026-07-21 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.17K |
| 2026-07-20 | AUD 0.04 | +17.14% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 294.59K |
| 2026-07-17 | AUD 0.04 | +2.94% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 1.74K |
| 2026-07-16 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-15 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-14 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 2.30K |
| 2026-07-13 | AUD 0.03 | -8.11% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 109.85K |
| 2026-07-10 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 37.98K |
| 2026-07-09 | AUD 0.04 | +8.82% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 50.03K |
| 2026-07-08 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-07 | AUD 0.03 | +6.25% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 1.52K |
| 2026-07-06 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-03 | AUD 0.03 | 0.00% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 0 |
| 2026-07-02 | AUD 0.03 | -8.57% | AUD 0.03 | AUD 0.03 | AUD 0.03 | 37.82K |
| 2026-07-01 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 73 |
| 2026-06-30 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.03 | 557.83K |
| 2026-06-29 | AUD 0.04 | -12.50% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 125.00K |
| 2026-06-26 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 14.88K |
| 2026-06-25 | AUD 0.04 | -2.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 12.17K |
| 2026-06-24 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.56K |
| 2026-06-23 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 11.04K |
| 2026-06-22 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.05 | AUD 0.04 | 270.62K |
| 2026-06-19 | AUD 0.04 | +4.88% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 4 |
| 2026-06-18 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-06-17 | AUD 0.04 | -4.65% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 71.96K |
| 2026-06-16 | AUD 0.04 | -4.44% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 71.13K |
| 2026-06-15 | AUD 0.05 | +2.27% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 48.34K |
| 2026-06-12 | AUD 0.04 | 0.00% | AUD 0.04 | AUD 0.04 | AUD 0.04 | 0 |
| 2026-06-11 | AUD 0.04 | -6.38% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 278.54K |
| 2026-06-10 | AUD 0.05 | -2.08% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 46.84K |
| 2026-06-09 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 237 |
| 2026-06-05 | AUD 0.05 | +4.35% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 383.15K |
| 2026-06-04 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 32.00K |
| 2026-06-03 | AUD 0.05 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 19 |
| 2026-06-02 | AUD 0.05 | +4.55% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 205.66K |
| 2026-06-01 | AUD 0.04 | 0.00% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 24.17K |
| 2026-05-29 | AUD 0.04 | -8.33% | AUD 0.05 | AUD 0.05 | AUD 0.04 | 136.12K |
| 2026-05-28 | AUD 0.05 | -2.04% | AUD 0.05 | AUD 0.05 | AUD 0.05 | 130.63K |