Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Applied Finance (IVSS.US) Share Price

Price $30.12 on 10-07-2026 at 23:40:03
Change $0.07 0.23%
Buy $55.27
Sell $11.66
Last Trade: Buy 100.00 at $30.12
Day's Volume: 100
Last Close: $30.1072
Open: $30.12
ISIN: US26923W1080
Day's Range $30.12 - $30.12
52wk Range: $25.17 - $30.33
Market Capitalisation: $N/A
VWAP: $30.12
Shares in Issue: N/A

Applied Finance (IVSS.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 100 $30.12 Automatic Execution
15:32:51 - 10-Jul-26
See more Applied Finance trades

Applied Finance (IVSS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 30.12 30.12 30.12 30.1072 100
9th Jul 2026 (Thu) 30.05 30.05 30.05 30.0479 1,656
8th Jul 2026 (Wed) 29.75 29.75 29.75 29.7246 373
7th Jul 2026 (Tue) 30.12 30.12 30.04 30.0232 500
6th Jul 2026 (Mon) 30.265 30.27 30.25 30.20 4,660
3rd Jul 2026 (Fri) 30.22 30.22 30.0358 30.0358 0
2nd Jul 2026 (Thu) 30.22 30.22 30.00 30.0358 100
1st Jul 2026 (Wed) 30.10 30.33 30.10 29.9778 195
30th Jun 2026 (Tue) 29.95 29.98 29.95 29.923 1,042
29th Jun 2026 (Mon) 29.31 29.641 29.31 29.641 0
26th Jun 2026 (Fri) 29.31 29.7175 29.31 29.7175 0
25th Jun 2026 (Thu) 29.31 29.3878 29.31 29.3878 0
24th Jun 2026 (Wed) 29.31 29.31 29.31 29.2981 0
23rd Jun 2026 (Tue) 29.18 29.18 29.18 29.1259 0
22nd Jun 2026 (Mon) 29.07 29.07 29.07 29.1133 0
19th Jun 2026 (Fri) 29.06 29.06 29.06 29.061 458
18th Jun 2026 (Thu) 29.06 29.06 29.06 29.061 458
17th Jun 2026 (Wed) 29.48 29.48 28.736 28.736 0
16th Jun 2026 (Tue) 29.48 29.48 29.122 29.122 0
15th Jun 2026 (Mon) 29.48 29.48 29.34 29.1426 564
12th Jun 2026 (Fri) 28.84 29.1876 28.84 29.1876 0
11th Jun 2026 (Thu) 28.84 28.84 28.84 28.9332 0
See more Applied Finance price history
FTSE 100 Latest
Value10,497.29
Change24.84

Login to your account

Forgot Password?

Not Registered