Singapore markets close in 2 hours 17 minutes

INOVIQ Ltd (IIQ.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5550-0.0150 (-2.63%)
At close: 04:10PM AEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.56500.57500.55000.55500.5550230,612
25 Jun 20240.56500.58000.56000.57000.570069,296
24 Jun 20240.57500.58000.56000.56000.560072,964
21 Jun 20240.57000.59000.57000.57500.575074,122
20 Jun 20240.58500.58500.56500.57500.5750161,464
19 Jun 20240.64500.64500.58000.58000.5800327,543
18 Jun 20240.62000.64000.61000.64000.6400195,197
17 Jun 20240.67000.67000.62000.62000.6200129,116
14 Jun 20240.61000.66000.61000.66000.6600471,734
13 Jun 20240.67000.67000.57500.61000.6100539,653
12 Jun 20240.67000.70000.62000.67000.67002,280,138
11 Jun 20240.56500.56500.56500.56500.5650-
07 Jun 20240.56500.56500.56500.56500.5650-
06 Jun 20240.55000.56500.54000.56500.5650249,924
05 Jun 20240.60000.62500.55000.55500.5550127,923
04 Jun 20240.65500.65500.58000.58000.5800575,563
03 Jun 20240.70000.80000.63000.65000.65004,375,244
31 May 20240.47000.47000.46500.46500.46505,490
30 May 20240.48000.48000.46500.46500.4650246,501
29 May 20240.48000.48000.47500.48000.480025,671
28 May 20240.48000.48000.48000.48000.480016,337
27 May 20240.48000.49000.48000.49000.49007,759
24 May 20240.48000.48000.46500.48000.480057,070
23 May 20240.48500.48500.47500.47500.475019,175
22 May 20240.48000.49000.47500.49000.490050,694
21 May 20240.49000.50000.47500.50000.500073,133
20 May 20240.51000.52000.49000.49000.490082,606
17 May 20240.50000.51000.50000.51000.510020,545
16 May 20240.52000.52000.50000.50000.500056,620
15 May 20240.53000.53000.51000.52000.520016,445
14 May 20240.54000.54500.53000.54500.545056,125
13 May 20240.52000.53000.52000.52000.520044,376
10 May 20240.49000.53000.49000.53000.530047,065
09 May 20240.48000.51500.47500.49500.495066,843
08 May 20240.49000.49000.48000.48500.485022,708
07 May 20240.50000.50000.48500.48500.48506,133
06 May 20240.49500.51000.49500.50000.500048,403
03 May 20240.49000.50000.49000.49500.495031,232
02 May 20240.50000.51000.48500.49000.490055,078
01 May 20240.50000.52000.50000.51000.5100108,036
30 Apr 20240.53000.53000.48500.50000.5000382,747
29 Apr 20240.53000.53000.53000.53000.53006,215
26 Apr 20240.53000.53500.52500.52500.525024,001
24 Apr 20240.55000.55000.53500.53500.53508,037
23 Apr 20240.53500.54500.53000.53000.5300101,725
22 Apr 20240.56000.56000.53000.53000.530068,140
19 Apr 20240.67000.67000.53000.53000.5300658,199
18 Apr 20240.63000.67000.63000.64000.6400107,892
17 Apr 20240.62000.63000.61500.63000.630075,465
16 Apr 20240.65000.65000.60500.60500.605078,652
15 Apr 20240.59000.71500.58500.65000.6500337,574
12 Apr 20240.59500.62500.58000.58000.5800191,699
11 Apr 20240.57500.59000.57000.59000.590025,340
10 Apr 20240.57000.58000.55000.56000.560099,459
09 Apr 20240.57000.57500.57000.57000.570018,286
08 Apr 20240.58000.58000.57000.57000.570044,419
05 Apr 20240.58000.58500.57000.58000.580084,961
04 Apr 20240.58000.60000.58000.58000.58005,205
03 Apr 20240.61000.61500.58000.58000.5800120,324
02 Apr 20240.60000.61000.59000.59000.590025,472
28 Mar 20240.60000.62500.60000.61000.610050,298
27 Mar 20240.58500.58500.58500.58500.58508,455
26 Mar 20240.59000.59500.57000.59500.595080,156
25 Mar 20240.58000.60000.58000.59000.590031,083
22 Mar 20240.59000.59000.57000.57000.570049,222
21 Mar 20240.58500.59500.58000.58000.580056,766
20 Mar 20240.60000.61000.58500.58500.585053,371
19 Mar 20240.57500.59500.56500.59000.5900110,264
18 Mar 20240.57500.57500.56500.56500.56507,086
15 Mar 20240.60000.60000.56500.57000.5700112,524
14 Mar 20240.61000.61000.56000.57000.5700239,027
13 Mar 20240.60000.61000.60000.61000.610044,421
12 Mar 20240.61000.62000.59000.60000.600062,408
11 Mar 20240.62000.62000.60000.60500.6050128,711
08 Mar 20240.61500.62000.61500.61500.6150108,249
07 Mar 20240.64000.64000.62000.63000.630039,418
06 Mar 20240.67000.68000.64000.64000.640068,199
05 Mar 20240.66000.68000.66000.67500.675012,051
04 Mar 20240.63500.70000.63500.65500.6550278,405
01 Mar 20240.69000.69000.62500.63500.6350143,655
29 Feb 20240.69500.71500.67500.68000.680032,333
28 Feb 20240.65500.69500.65000.69500.69509,819
27 Feb 20240.68000.70000.65500.66500.665079,657
26 Feb 20240.76000.76000.66500.70500.7050306,824
23 Feb 20240.83000.83500.75000.76000.7600306,728
22 Feb 20240.81000.92000.73000.82000.8200847,739
21 Feb 20240.64000.69000.64000.66000.6600103,766
20 Feb 20240.61500.64000.61000.64000.640072,435
19 Feb 20240.59000.61000.58000.59500.595021,282
16 Feb 20240.56000.61000.55000.60000.6000133,519
15 Feb 20240.57000.58000.55000.55000.550040,966
14 Feb 20240.52000.56500.52000.56000.560017,799
13 Feb 20240.52000.56000.51000.51000.510088,405
12 Feb 20240.51000.51000.50500.50500.505030,499
09 Feb 20240.50000.51000.50000.50500.505043,425
08 Feb 20240.51000.51500.49500.51000.510021,312
07 Feb 20240.52500.52500.50000.51000.510096,031
06 Feb 20240.52000.53000.51000.52500.525084,080
05 Feb 20240.51500.51500.50500.51000.510060,275
02 Feb 20240.50000.51000.50000.51000.510045,182
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...