Inspire IVF Public Company Limited (IVF) Historical Prices

Time Period

Events

TH:IVF historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.56	0.57	0.56	0.57	0.57	0.00%	47,300	0.06
Nov 10, 2026	0.56	0.58	0.56	0.57	0.57	+1.79%	159,810	0.19
Nov 09, 2026	0.56	0.58	0.55	0.57	0.57	+1.79%	167,400	0.20
Nov 06, 2026	0.56	0.56	0.55	0.56	0.56	-1.75%	124,002	0.15
Nov 05, 2026	0.56	0.58	0.55	0.57	0.57	+1.79%	101,600	0.10
Nov 04, 2026	0.56	0.59	0.54	0.56	0.56	-1.75%	532,283	0.51
Nov 03, 2026	0.60	0.61	0.56	0.57	0.57	-6.56%	1,011,300	0.96
Nov 02, 2026	0.63	0.64	0.60	0.61	0.61	-3.17%	366,800	0.34
Oct 30, 2026	0.63	0.64	0.61	0.63	0.63	-1.56%	69,600	0.06
Oct 29, 2026	0.66	0.66	0.63	0.64	0.64	-1.54%	389,300	0.35
Oct 28, 2026	0.70	0.70	0.65	0.65	0.65	-5.80%	2,640,400	2.46
Oct 27, 2026	0.70	0.72	0.69	0.69	0.69	-1.43%	912,901	0.82
Oct 26, 2026	0.71	0.71	0.70	0.70	0.70	0.00%	240,610	0.22
Oct 23, 2026	0.70	0.72	0.70	0.70	0.70	0.00%	0	0.00
Oct 22, 2026	0.71	0.72	0.70	0.70	0.70	-1.41%	391,500	0.35
Oct 21, 2026	0.72	0.72	0.70	0.71	0.71	0.00%	31,100	0.03
Oct 20, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	151,300	0.13
Oct 19, 2026	0.71	0.72	0.70	0.72	0.72	+1.41%	353,400	0.30
Oct 16, 2026	0.71	0.72	0.71	0.71	0.71	0.00%	0	0.00
Oct 15, 2026	0.71	0.72	0.71	0.71	0.71	+1.43%	71,800	0.06
Oct 14, 2026	0.71	0.71	0.70	0.70	0.70	-1.41%	25,900	0.02
Oct 13, 2026	0.71	0.72	0.70	0.71	0.71	0.00%	0	0.00
Oct 12, 2026	0.70	0.72	0.70	0.71	0.71	-1.39%	484,700	0.35
Oct 09, 2026	0.72	0.72	0.71	0.72	0.72	+1.41%	1,900	0.00
Oct 08, 2026	0.72	0.72	0.71	0.71	0.71	-2.74%	1,252,700	0.83
Oct 07, 2026	0.72	0.73	0.72	0.73	0.73	+2.82%	21,700	0.01
Oct 06, 2026	0.73	0.73	0.71	0.71	0.71	0.00%	45,000	0.03
Oct 05, 2026	0.73	0.73	0.71	0.71	0.71	0.00%	137,300	0.09
Oct 02, 2026	0.73	0.74	0.70	0.71	0.71	-1.39%	2,048,000	1.33
Oct 01, 2026	0.72	0.73	0.72	0.72	0.72	0.00%	122,700	0.08
Sep 30, 2026	0.75	0.76	0.72	0.72	0.72	-4.00%	1,905,300	1.24
Sep 29, 2026	0.77	0.79	0.75	0.75	0.75	0.00%	5,911,100	3.93
Sep 28, 2026	0.74	0.79	0.73	0.75	0.75	0.00%	2,048,800	1.38
Sep 25, 2026	0.74	0.75	0.74	0.75	0.75	+1.35%	165,700	0.11
Sep 24, 2026	0.74	0.75	0.74	0.74	0.74	0.00%	202,900	0.13
Sep 23, 2026	0.75	0.75	0.72	0.74	0.74	-2.63%	1,314,400	0.81
Sep 22, 2026	0.75	0.76	0.75	0.76	0.76	0.00%	14,400	0.01
Sep 21, 2026	0.75	0.76	0.74	0.76	0.76	+1.33%	212,103	0.12
Sep 18, 2026	0.75	0.79	0.75	0.75	0.75	0.00%	2,768,503	1.51
Sep 17, 2026	0.74	0.75	0.74	0.75	0.75	+2.74%	265,600	0.13
Sep 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	186,000	0.09
Sep 15, 2026	0.73	0.75	0.73	0.75	0.75	+4.17%	330,400	0.17
Sep 14, 2026	0.76	0.76	0.72	0.72	0.72	-2.70%	241,800	0.11
Sep 11, 2026	0.74	0.76	0.74	0.74	0.74	0.00%	97,510	0.04
Sep 10, 2026	0.75	0.75	0.74	0.74	0.74	-1.33%	162,900	0.07
Sep 09, 2026	0.75	0.76	0.75	0.75	0.75	-1.32%	89,800	0.04
Sep 08, 2026	0.76	0.77	0.75	0.76	0.76	0.00%	192,500	0.09
Sep 07, 2026	0.76	0.76	0.75	0.76	0.76	+1.33%	210,000	0.10
Sep 04, 2026	0.76	0.77	0.75	0.75	0.75	-2.60%	218,600	0.10
Sep 03, 2026	0.75	0.78	0.75	0.77	0.77	+2.67%	1,504,559	0.70

Inspire IVF Public Company Limited historical prices

Inspire IVF Public Company Limited (IVF) Historical Prices

Become an Expert with TipRanks Premium