IVC.AX - InvoCare Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201814.9515.0214.6014.6814.68540,907
Jan 22, 201815.8015.8014.9014.9514.95617,652
Jan 19, 201815.5515.8015.5215.7415.74375,698
Jan 18, 201815.6015.6615.5015.5215.52271,024
Jan 17, 201815.8015.8215.6015.6015.60223,028
Jan 16, 201815.9316.0615.6715.8515.85205,646
Jan 15, 201815.6515.7815.6215.7715.77182,974
Jan 12, 201815.8115.8315.6315.6415.64238,849
Jan 11, 201815.8016.0515.6315.8115.81412,299
Jan 10, 201815.8516.0015.7615.8515.85245,688
Jan 09, 201815.9716.0515.8115.8115.81331,770
Jan 08, 201815.8316.0615.8316.0016.00168,257
Jan 05, 201816.0516.0615.9716.0316.03121,910
Jan 04, 201816.1916.1915.9616.0116.01188,153
Jan 03, 201815.9416.0915.7116.0816.08331,449
Jan 02, 201816.1016.2715.9315.9915.99145,151
Dec 29, 201716.3416.3416.1016.1016.1099,470
Dec 28, 201716.2116.3816.1816.3316.3381,680
Dec 27, 201716.2716.4016.2016.2016.20108,261
Dec 22, 201716.2616.3816.1816.2716.27127,437
Dec 21, 201716.1416.3216.0816.3216.32394,791
Dec 20, 201716.1516.3216.0616.2116.21233,241
Dec 19, 201716.3716.4716.1716.2616.26239,093
Dec 18, 201716.2216.4016.1416.2716.27317,289
Dec 15, 201716.3516.4916.2216.2216.22439,595
Dec 14, 201716.4916.6216.3416.4116.41291,893
Dec 13, 201716.6316.7416.4316.5016.50269,371
Dec 12, 201716.9416.9916.6816.6916.69270,813
Dec 11, 201716.9817.1416.8717.0017.00360,945
Dec 08, 201717.3017.4017.2317.2617.26104,145
Dec 07, 201717.1517.4917.0417.3717.37214,480
Dec 06, 201717.5517.6317.1517.2117.21334,207
Dec 05, 201717.7117.7917.5317.7217.72228,262
Dec 04, 201717.9218.1017.7017.7917.79228,771
Dec 01, 201717.7017.9617.6317.7517.75194,579
Nov 30, 201718.0118.0617.7217.8617.86365,073
Nov 29, 201717.8918.1517.8017.9817.98484,173
Nov 28, 201717.9718.0017.7717.8417.84320,789
Nov 27, 201717.7417.8317.6417.8117.81156,469
Nov 24, 201717.6017.7417.4717.7317.73200,213
Nov 23, 201717.7517.8417.6117.6817.68237,233
Nov 22, 201717.7717.9217.6517.8517.85350,708
Nov 21, 201717.4617.6717.3917.6617.66210,718
Nov 20, 201717.3017.4717.3017.4617.46156,085
Nov 17, 201717.6517.6917.4317.4517.45147,718
Nov 16, 201717.4017.6317.3817.5317.53248,729
Nov 15, 201717.3017.5017.3017.3917.39212,823
Nov 14, 201717.1417.3517.1017.3517.35282,896
Nov 13, 201717.1517.2917.1317.1817.18163,884
Nov 10, 201717.0017.1316.9417.1217.12109,259
Nov 09, 201716.9917.0616.8517.0117.01290,085
Nov 08, 201717.0217.1216.8916.9016.90256,403
Nov 07, 201717.1817.1816.9817.1217.12170,239
Nov 06, 201717.1117.1416.9717.1317.13138,219
Nov 03, 201716.9617.0816.9216.9616.96120,368
Nov 02, 201716.9917.1216.8916.8916.89233,972
Nov 01, 201716.9717.0516.8416.8916.89406,766
Oct 31, 201716.9917.1316.9516.9716.97226,396
Oct 30, 201717.0017.1716.9116.9516.95336,593
Oct 27, 201717.0417.1316.7916.9816.98183,990
Oct 26, 201717.0017.1816.9317.0017.00352,016
Oct 25, 201717.3517.4716.9816.9916.99338,414
Oct 24, 201717.1217.4617.0517.2917.29334,028
Oct 23, 201717.1017.2417.0717.2017.20199,863
Oct 20, 201717.3617.3917.0217.0317.03352,211
Oct 19, 201716.9917.3516.9917.2417.24479,653
Oct 18, 201717.0017.0116.8616.8916.89419,038
Oct 17, 201717.0817.1816.9316.9316.93358,415
Oct 16, 201716.9117.0416.9117.0117.01388,817
Oct 13, 201716.7016.9216.5916.8316.83264,893
Oct 12, 201716.7316.7816.6516.7216.72299,151
Oct 11, 201716.6316.8316.5516.7316.73312,412
Oct 10, 201716.3716.6316.3716.6316.63179,895
Oct 09, 201716.2516.4916.2516.4616.46261,769
Oct 06, 201716.0016.2115.8716.2116.21213,544
Oct 05, 201715.7516.0115.7515.8115.81283,246
Oct 04, 201715.7915.9615.7515.8615.86274,055
Oct 03, 201715.8015.8515.6315.7815.78204,772
Oct 02, 201715.7115.8815.6615.8015.8089,979
Sep 29, 201715.6315.7215.5415.7015.70153,566
Sep 28, 201715.5715.7515.5215.6815.68132,166
Sep 27, 201715.5115.6415.4915.6115.61130,293
Sep 26, 201715.7115.7315.5015.5615.56265,959
Sep 25, 201715.8015.8015.5915.6715.67212,571
Sep 22, 201715.5815.8115.5515.8115.81279,873
Sep 21, 201715.4515.5615.3015.5415.54429,168
Sep 20, 201715.4015.4915.3415.3915.39340,194
Sep 19, 201715.3915.4615.3115.4315.43189,227
Sep 18, 201715.3015.4315.2815.4115.41213,184
Sep 15, 201715.2515.3015.1115.1815.18411,035
Sep 14, 201715.2315.3315.1615.2515.25245,711
Sep 13, 201715.3115.3715.2315.2315.23106,159
Sep 12, 201715.2915.3615.1515.2915.29274,371
Sep 11, 201715.2015.2815.1515.2515.25234,335
Sep 08, 201715.0715.1415.0015.1115.11192,290
Sep 07, 201715.0015.1414.9815.1015.10238,585
Sep 06, 201714.8215.0914.8015.0915.09330,445
Sep 06, 20170.2643 Dividend
Sep 05, 201715.0515.0914.7515.0014.74170,763
Sep 04, 201715.1415.2414.9714.9714.71203,310
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...