Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Investigator Resources Limited (IVR.AX)

Compare
0.0220
0.0000
(0.00%)
At close: April 11 at 4:10:16 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.02200.02200.02100.02200.02201,997,396
Apr 10, 20250.02400.02400.02200.02200.02202,529,026
Apr 9, 20250.02000.02200.02000.02200.02203,611,821
Apr 8, 20250.02000.02200.02000.02100.02101,404,700
Apr 7, 20250.02000.02100.01800.02000.020011,068,920
Apr 4, 20250.02200.02300.02100.02200.02203,966,803
Apr 3, 20250.02500.02500.02300.02300.02302,003,874
Apr 2, 20250.02400.02600.02400.02500.02503,724,018
Apr 1, 20250.02400.02500.02300.02500.02501,425,663
Mar 31, 20250.02400.02400.02300.02400.02402,030,536
Mar 28, 20250.02400.02500.02400.02500.02501,536,321
Mar 27, 20250.02500.02500.02300.02300.02301,035,802
Mar 26, 20250.02400.02500.02400.02500.0250969,719
Mar 25, 20250.02300.02400.02300.02400.0240108,152
Mar 24, 20250.02300.02400.02300.02300.0230811,491
Mar 21, 20250.02400.02400.02200.02200.02201,600,579
Mar 20, 20250.02300.02400.02200.02400.02403,300,846
Mar 19, 20250.02200.02300.02100.02200.02202,536,132
Mar 18, 20250.02200.02300.02000.02100.02102,253,316
Mar 17, 20250.02100.02200.02000.02200.02202,056,968
Mar 14, 20250.02200.02300.02000.02100.02105,656,137
Mar 13, 20250.02100.02100.02000.02100.0210621,521
Mar 12, 20250.02000.02000.01900.01900.01901,844,498
Mar 11, 20250.02000.02000.01700.01900.01906,327,292
Mar 10, 20250.02200.02200.02000.02000.02002,827,526
Mar 7, 20250.02300.02300.02200.02200.0220712,927
Mar 6, 20250.02400.02400.02100.02300.02302,716,351
Mar 5, 20250.02200.02300.02200.02300.02302,102,095
Mar 4, 20250.02000.02200.01900.02100.02107,786,119
Mar 3, 20250.01800.02100.01700.01900.01909,141,606
Feb 28, 20250.02200.02200.02000.02000.02003,836,322
Feb 27, 20250.02400.02400.02100.02300.02305,386,426
Feb 26, 20250.02500.02500.02400.02500.02501,929,707
Feb 25, 20250.02600.02700.02500.02500.0250682,310
Feb 24, 20250.02600.02600.02500.02500.02503,811,422
Feb 21, 20250.02500.02600.02500.02600.0260439,948
Feb 20, 20250.02600.02600.02500.02500.02503,543,281
Feb 19, 20250.02600.02700.02600.02700.0270695,428
Feb 18, 20250.02600.02600.02500.02600.02602,254,275
Feb 17, 20250.02600.02600.02500.02550.0255550,892
Feb 14, 20250.02600.02700.02500.02500.02502,419,598
Feb 13, 20250.02600.02600.02500.02600.0260985,383
Feb 12, 20250.02600.02600.02500.02500.02501,512,638
Feb 11, 20250.02700.02800.02600.02600.026012,769,080
Feb 10, 20250.02600.02700.02600.02700.02704,504,919
Feb 7, 20250.02600.02600.02500.02600.02601,649,511
Feb 6, 20250.02500.02600.02500.02600.02601,958,451
Feb 5, 20250.02500.02600.02400.02600.02604,463,201
Feb 4, 20250.02400.02400.02200.02300.02301,674,111
Feb 3, 20250.02400.02500.02200.02300.02301,767,332
Jan 31, 20250.02300.02500.02300.02300.02305,204,835
Jan 30, 20250.02300.02300.02200.02200.0220613,347
Jan 29, 20250.02300.02300.02200.02200.02201,061,208
Jan 28, 20250.02200.02300.02200.02300.02301,087,101
Jan 24, 20250.02300.02300.02200.02200.0220560,593
Jan 23, 20250.02300.02300.02200.02300.02301,514,758
Jan 22, 20250.02500.02600.02300.02300.02302,807,448
Jan 21, 20250.02400.02600.02300.02500.02501,513,363
Jan 20, 20250.02500.02500.02400.02400.0240483,354
Jan 17, 20250.02500.02700.02500.02500.02502,613,419
Jan 16, 20250.02000.02500.02000.02400.02405,751,042
Jan 15, 20250.02000.02100.02000.02050.0205217,074
Jan 14, 20250.02100.02100.02000.02000.0200710,126
Jan 13, 20250.02200.02200.02000.02100.02101,802,880
Jan 10, 20250.02100.02200.02000.02100.02101,517,832
Jan 9, 20250.02000.02100.02000.02100.0210394,852
Jan 8, 20250.02100.02100.02000.02000.02001,727,445
Jan 7, 20250.02000.02200.02000.02200.0220652,988
Jan 6, 20250.02100.02100.02000.02000.0200887,482
Jan 3, 20250.02100.02200.02000.02100.02101,726,718
Jan 2, 20250.02000.02100.01900.02100.02101,979,159
Dec 31, 20240.02000.02000.02000.02000.020025,000
Dec 30, 20240.02000.02000.01900.01900.0190886,750
Dec 27, 20240.01900.02000.01900.02000.02002,490,177
Dec 24, 20240.01800.01900.01800.01900.01902,423,482
Dec 23, 20240.01800.01800.01700.01700.01703,869,518
Dec 20, 20240.01900.01900.01800.01800.01802,933,692
Dec 19, 20240.01800.01900.01700.01900.01903,427,103
Dec 18, 20240.02100.02100.01800.02000.020018,199,930
Dec 17, 20240.02200.02300.02100.02100.021010,461,480
Dec 16, 20240.03500.03500.02200.02300.023043,261,950
Dec 13, 20240.04000.04000.03800.03800.0380921,806
Dec 12, 20240.04100.04100.03900.04000.0400500,806
Dec 11, 20240.04100.04200.04000.04200.04201,070,945
Dec 10, 20240.03900.04100.03800.04100.04103,100,036
Dec 9, 20240.03700.03900.03700.03700.0370501,766
Dec 6, 20240.03900.03900.03600.03800.0380648,844
Dec 5, 20240.03800.03800.03700.03800.0380408,873
Dec 4, 20240.03800.03800.03800.03800.0380926,645
Dec 3, 20240.03800.03800.03600.03600.0360505,281
Dec 2, 20240.03900.03900.03700.03700.0370627,403
Nov 29, 20240.03700.03800.03600.03800.03801,669,783
Nov 28, 20240.03800.03900.03700.03700.0370995,700
Nov 27, 20240.03700.03900.03700.03900.03901,333,150
Nov 26, 20240.03800.03800.03700.03800.03802,227,499
Nov 25, 20240.04000.04100.03900.03900.0390119,815
Nov 22, 20240.03800.03900.03800.03900.0390648,426
Nov 21, 20240.03800.04000.03800.03800.0380578,963
Nov 20, 20240.04100.04100.03900.04000.04001,898,440
Nov 19, 20240.04000.04100.04000.04100.04101,250,007
Nov 18, 20240.03900.04100.03900.04050.04051,714,779
Nov 15, 20240.03900.03900.03700.03900.03901,640,829
Nov 14, 20240.04100.04100.03700.03700.03703,336,696
Nov 13, 20240.04000.04100.03900.04100.04101,687,659
Nov 12, 20240.03800.03900.03800.03900.03903,229,132
Nov 11, 20240.04200.04200.04000.04000.04003,849,609
Nov 8, 20240.04300.04300.04200.04200.04201,904,654
Nov 7, 20240.04400.04400.04100.04100.04104,040,222
Nov 6, 20240.04500.04500.04500.04500.04501,156,449
Nov 4, 20240.04500.04600.04400.04500.04503,964,142
Nov 1, 20240.04600.04800.04400.04600.04605,726,269
Oct 31, 20240.04900.05000.04800.04800.04802,239,510
Oct 29, 20240.05000.05200.04900.05100.05102,783,147
Oct 28, 20240.05000.05000.04800.04900.04903,586,939
Oct 25, 20240.05100.05200.04900.05000.05006,010,078
Oct 24, 20240.05200.05200.05000.05200.05204,094,484
Oct 23, 20240.05500.05600.05200.05300.05307,730,589
Oct 22, 20240.05000.05500.04900.05200.05207,515,255
Oct 21, 20240.04700.05200.04700.05200.052015,344,260
Oct 18, 20240.04100.04300.04100.04300.04304,058,796
Oct 17, 20240.04000.04100.04000.04100.04102,406,144
Oct 16, 20240.03900.04000.03900.04000.04002,259,390
Oct 15, 20240.04000.04000.03800.04000.04002,010,888
Oct 14, 20240.04000.04000.03800.04000.04001,372,940
Oct 11, 20240.03800.04000.03800.04000.04002,883,579
Oct 10, 20240.03800.03900.03700.03800.0380552,393
Oct 9, 20240.04000.04000.03800.03900.03901,155,913
Oct 8, 20240.04100.04100.04000.04100.04101,462,701
Oct 7, 20240.03900.04200.03900.04200.04203,994,402
Oct 4, 20240.03800.03900.03700.03900.0390828,551
Oct 3, 20240.03800.03800.03700.03700.0370340,713
Oct 2, 20240.03800.03800.03700.03800.0380808,445
Oct 1, 20240.03700.03800.03700.03800.0380683,358
Sep 30, 20240.03600.03700.03600.03700.0370630,354
Sep 27, 20240.03700.03800.03600.03600.03602,993,781
Sep 26, 20240.03800.03900.03700.03700.03701,407,069
Sep 25, 20240.03900.03900.03800.03800.03803,735,417
Sep 24, 20240.03600.03700.03500.03600.03603,168,518
Sep 23, 20240.04000.04000.03700.03700.03702,854,422
Sep 20, 20240.03800.03900.03800.03800.03804,035,695
Sep 19, 20240.03600.03700.03600.03700.03702,075,620
Sep 18, 20240.03800.03800.03500.03600.03601,096,356
Sep 17, 20240.03800.03800.03600.03800.0380411,930
Sep 16, 20240.03900.04000.03800.03900.03902,456,063
Sep 13, 20240.03700.03900.03700.03900.03902,790,025
Sep 12, 20240.03500.03500.03200.03400.03402,160,267
Sep 11, 20240.03400.03500.03400.03500.0350792,505
Sep 10, 20240.03400.03400.03400.03400.03401,118,370
Sep 9, 20240.03400.03400.03300.03400.03402,755,322
Sep 6, 20240.03200.03400.03200.03400.03402,428,707
Sep 5, 20240.03300.03300.03000.03200.03204,004,398
Sep 4, 20240.03500.03500.03300.03300.03303,649,289
Sep 3, 20240.03600.03600.03500.03500.0350263,407
Sep 2, 20240.03700.03700.03500.03500.03502,305,164
Aug 30, 20240.03600.03800.03600.03700.03701,176,482
Aug 29, 20240.03600.03700.03500.03700.03701,804,410
Aug 28, 20240.03700.03700.03600.03700.03701,151,504
Aug 26, 20240.04000.04000.03800.03800.03801,047,360
Aug 23, 20240.04000.04000.03900.03900.03901,198,168
Aug 22, 20240.04000.04000.03900.04000.04001,457,775
Aug 21, 20240.03900.04000.03900.04000.0400836,795
Aug 20, 20240.04100.04100.03900.03900.0390943,021
Aug 19, 20240.04100.04100.03900.04100.04105,915,990
Aug 16, 20240.04100.04100.03900.04000.04001,097,659
Aug 15, 20240.04000.04000.04000.04000.0400409,670
Aug 14, 20240.04000.04100.04000.04000.04001,313,366
Aug 13, 20240.04200.04200.04100.04200.04201,211,618
Aug 12, 20240.04100.04100.03900.04000.0400685,421
Aug 9, 20240.04000.04100.03900.04000.04002,927,627
Aug 8, 20240.04100.04100.03800.03900.03903,592,823
Aug 7, 20240.04000.04200.03900.04100.04103,024,616
Aug 6, 20240.04100.04100.03900.04100.04102,970,559
Aug 5, 20240.04500.04500.04100.04100.04104,838,838
Aug 2, 20240.04700.04700.04500.04600.04601,289,140
Aug 1, 20240.04700.04700.04700.04700.04701,118,125
Jul 31, 20240.04600.04700.04600.04700.04701,318,474
Jul 30, 20240.04700.04700.04600.04600.0460376,647
Jul 29, 20240.04700.04800.04700.04800.04801,375,949
Jul 26, 20240.04500.04600.04500.04600.04601,530,878
Jul 25, 20240.04700.04700.04500.04500.04502,689,285
Jul 24, 20240.04600.04800.04600.04800.0480539,658
Jul 23, 20240.04600.04700.04600.04600.0460732,060
Jul 22, 20240.04800.04800.04600.04700.0470380,284
Jul 19, 20240.04800.04900.04800.04800.04801,678,176
Jul 18, 20240.05100.05100.04900.05000.0500859,100
Jul 17, 20240.05400.05600.05200.05200.05202,210,095
Jul 16, 20240.04900.05400.04900.05300.05305,240,875
Jul 11, 20240.04700.04800.04700.04800.04801,284,055
Jul 10, 20240.04900.04900.04800.04800.0480434,128
Jul 9, 20240.04900.04900.04800.04800.04801,827,750
Jul 8, 20240.04900.05100.04800.04800.04804,071,642
Jul 5, 20240.04700.05000.04700.05000.0500483,690
Jul 4, 20240.04800.04900.04800.04800.04801,846,188
Jul 3, 20240.04600.04600.04300.04500.04502,642,231
Jul 2, 20240.04600.04600.04500.04550.0455573,471
Jul 1, 20240.04600.04700.04600.04600.04601,326,872
Jun 28, 20240.04600.04700.04600.04700.0470387,464
Jun 27, 20240.04600.04600.04500.04600.04601,728,100
Jun 26, 20240.04900.04900.04600.04700.04702,396,610
Jun 25, 20240.04900.04900.04700.04800.04801,828,569
Jun 24, 20240.05200.05200.04900.04900.04901,602,595
Jun 21, 20240.05200.05300.05200.05300.05301,244,306
Jun 20, 20240.05000.05200.04800.05100.0510721,729
Jun 19, 20240.04900.05000.04800.05000.0500544,071
Jun 18, 20240.05000.05000.04800.04900.0490999,102
Jun 17, 20240.05000.05100.04900.04900.0490540,340
Jun 14, 20240.05200.05200.04900.05000.05001,156,201
Jun 13, 20240.05200.05200.05100.05200.05201,159,862
Jun 12, 20240.05300.05400.05100.05100.0510529,064
Jun 11, 20240.05600.05600.05300.05300.05303,614,142
Jun 7, 20240.05800.05800.05600.05800.05804,178,131
Jun 6, 20240.05700.05700.05500.05700.05703,089,967
Jun 5, 20240.05900.05900.05500.05500.0550674,742
Jun 4, 20240.05800.05900.05600.05700.0570544,497
Jun 3, 20240.06100.06100.05700.05700.05701,286,978
May 31, 20240.06000.06100.05900.06100.06101,411,113
May 30, 20240.06100.06200.06000.06000.06002,566,885
May 29, 20240.06100.06200.06000.06100.06105,228,972
May 28, 20240.06100.06200.05900.05900.05905,181,615
May 27, 20240.05600.05900.05500.05900.05902,153,849
May 24, 20240.05500.05600.05400.05600.05604,749,294
May 23, 20240.05700.05700.05600.05600.05603,194,674
May 22, 20240.06000.06200.05800.06000.06004,078,301
May 21, 20240.06100.06600.05800.05800.05805,681,557
May 20, 20240.05600.06400.05400.06400.064021,244,180
May 17, 20240.05400.05400.05100.05200.05202,835,029
May 16, 20240.05500.05600.05300.05400.05402,811,439
May 15, 20240.05300.05400.05300.05300.05301,892,305
May 14, 20240.05300.05300.05200.05300.05301,464,493
May 13, 20240.05300.05500.05300.05300.05301,057,977
May 10, 20240.05500.05600.05300.05500.05502,927,654
May 9, 20240.05100.05300.05100.05200.0520339,259
May 8, 20240.05200.05200.05100.05200.0520553,557
May 7, 20240.05200.05200.05100.05200.05201,344,052
May 6, 20240.04800.05000.04700.05000.05001,911,113
May 3, 20240.04800.04800.04700.04700.0470589,751
May 2, 20240.04800.04900.04600.04600.04602,282,556
May 1, 20240.04800.04800.04700.04800.04805,843,786
Apr 30, 20240.05200.05200.04900.04900.04902,245,083
Apr 29, 20240.04900.05200.04800.05200.05202,979,210
Apr 26, 20240.05200.05200.04900.04900.04903,182,191
Apr 24, 20240.05200.05300.05100.05300.05301,264,978
Apr 23, 20240.05500.05500.05200.05200.05204,341,741
Apr 22, 20240.05700.05800.05600.05700.05704,450,818
Apr 19, 20240.05400.05600.05400.05600.05604,437,657
Apr 18, 20240.05300.05500.05300.05500.05501,934,645
Apr 17, 20240.05300.05300.05200.05300.05301,090,171
Apr 16, 20240.05600.05600.05000.05200.05202,976,900
Apr 15, 20240.05300.05500.05100.05500.05504,820,137
Apr 12, 20240.05500.05500.05400.05500.05506,583,936
Apr 11, 20240.05500.05700.05400.05700.05704,845,313

Related Tickers

MAUCA.AX Magnetic Resources NL
1.2400
0.00%
 
EMUCA.AX Emu NL
0.8906
0.00%
 
DMM.AX DMC Mining Limited
0.0580
0.00%
 
HRE.AX Heavy Rare Earths Limited
0.0250
0.00%
 
CST.AX Castile Resources Limited
0.0710
+1.43%
 
DY6.AX DY6 Metals Ltd
0.0350
0.00%
 
BNZ.AX Benz Mining Corp.
0.4200
+6.33%
 
M2R.AX Miramar Resources Limited
0.0030
0.00%
 
PXX.AX PolarX Limited
0.0090
+28.57%
 
ENT.AX Enterprise Metals Limited
0.0020
0.00%