Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,184.42
-49.95(-0.08%)
CMC Crypto 200
1,374.52
-43.36(-3.06%)

Inventis Limited (IVT.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.0270

0.0000

(0.00%)

At close: 10:04AM AEST

Time period:

16 Jun 2023 - 16 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	20,713
13 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,037
12 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,037
11 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	37,037
07 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
06 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Jun 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
04 Jun 2024	0.0290	0.0290	0.0270	0.0270	0.0270	58,376
03 Jun 2024	0.0290	0.0290	0.0290	0.0290	0.0290	6,106
31 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
30 May 2024	0.0290	0.0290	0.0290	0.0290	0.0290	68,964
29 May 2024	0.0310	0.0310	0.0290	0.0290	0.0290	10,561
28 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
27 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
24 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
23 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
22 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
21 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
20 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	997
17 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
16 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	7,795
15 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
14 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	4
13 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	14,054
10 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	32,258
09 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
08 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
07 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
06 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
03 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
02 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
01 May 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
30 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
29 Apr 2024	0.0320	0.0320	0.0320	0.0320	0.0320	5,331,451
26 Apr 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
24 Apr 2024	0.0300	0.0300	0.0290	0.0290	0.0290	108,650
23 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	162,268
15 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Apr 2024	0.0310	0.0310	0.0300	0.0300	0.0300	295,647
08 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	115,891
04 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
03 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
02 Apr 2024	0.0295	0.0300	0.0295	0.0300	0.0300	101,198
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
25 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	16,000
22 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
21 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
20 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
19 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
18 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
15 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	459,110
14 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
13 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
12 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	200,000
11 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0290	0.0300	0.0290	0.0300	0.0300	220,000
06 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
05 Mar 2024	0.0290	0.0290	0.0290	0.0290	0.0290	34,482
04 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
01 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
28 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
27 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
23 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
22 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
21 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
19 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
16 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
15 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	129,525
08 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,475
07 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
06 Feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	79,992
05 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	20,008
02 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
01 Feb 2024	0.0310	0.0310	0.0310	0.0310	0.0310	100,000
31 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 Jan 2024	0.0300	0.0300	0.0290	0.0300	0.0300	158,208
29 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
25 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
24 Jan 2024	0.0340	0.0340	0.0340	0.0340	0.0340	7
23 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
22 Jan 2024	0.0350	0.0350	0.0350	0.0350	0.0350	28,571
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,184.42-49.95(-0.08%)

CMC Crypto 2001,374.52-43.36(-3.06%)

Inventis Limited (IVT.AX)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,184.42
-49.95(-0.08%)

CMC Crypto 200
1,374.52
-43.36(-3.06%)