Ive Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.280	2.300	2.280	2.280	2.280	161,136
2026-10-16	2.270	2.300	2.260	2.300	2.300	211,166
2026-10-15	2.350	2.380	2.220	2.220	2.220	1,500,403
2026-10-14	2.360	2.370	2.300	2.360	2.360	226,373
2026-10-13	2.310	2.370	2.310	2.370	2.370	273,656
2026-10-12	2.370	2.370	2.310	2.310	2.310	104,201
2026-10-09	2.370	2.390	2.290	2.360	2.360	148,131
2026-10-08	2.350	2.360	2.325	2.330	2.330	139,438
2026-10-07	2.400	2.400	2.340	2.400	2.400	146,106
2026-10-06	2.390	2.430	2.350	2.350	2.350	231,727
2026-10-05	2.410	2.410	2.380	2.390	2.390	50,261
2026-10-02	2.400	2.430	2.400	2.400	2.400	112,966
2026-10-01	2.400	2.440	2.380	2.400	2.400	79,352
2026-09-30	2.310	2.440	2.310	2.420	2.420	144,863
2026-09-29	2.320	2.340	2.310	2.330	2.330	132,933
2026-09-28	2.340	2.370	2.320	2.330	2.330	131,256
2026-09-25	2.360	2.380	2.330	2.330	2.330	116,331
2026-09-24	2.380	2.380	2.360	2.360	2.360	24,165
2026-09-23	2.410	2.420	2.340	2.400	2.400	268,963
2026-09-22	2.390	2.410	2.380	2.400	2.400	118,244
2026-09-21	2.400	2.410	2.360	2.380	2.380	258,104
2026-09-18	2.410	2.450	2.390	2.400	2.400	103,902
2026-09-17	2.340	2.400	2.340	2.390	2.390	98,329
2026-09-16	2.420	2.425	2.320	2.340	2.340	255,387
2026-09-15	2.410	2.445	2.400	2.410	2.410	117,710
2026-09-14	2.420	2.440	2.380	2.410	2.410	101,339
2026-09-11	2.490	2.490	2.420	2.420	2.420	168,939
2026-09-10	2.550	2.560	2.500	2.500	2.500	66,663
2026-09-09	2.660	2.680	2.510	2.540	2.540	431,092
2026-09-08	2.830	2.850	2.760	2.780	2.690	114,108
2026-09-07	2.730	2.890	2.730	2.820	2.729	219,237
2026-09-04	2.740	2.770	2.710	2.740	2.651	69,913
2026-09-03	2.730	2.770	2.700	2.740	2.651	145,100
2026-09-02	2.660	2.740	2.580	2.720	2.632	504,453
2026-09-01	2.640	2.690	2.600	2.650	2.564	168,364
2026-08-31	2.640	2.700	2.630	2.640	2.555	178,477
2026-08-28	2.650	2.700	2.640	2.640	2.555	152,001
2026-08-27	2.750	2.800	2.635	2.670	2.584	222,647
2026-08-26	2.900	2.920	2.600	2.720	2.632	866,529
2026-08-25	2.890	2.930	2.880	2.930	2.835	30,811
2026-08-24	2.900	2.930	2.880	2.880	2.787	117,975
2026-08-21	2.940	2.940	2.890	2.900	2.806	21,846
2026-08-20	2.880	2.940	2.870	2.940	2.845	26,008
2026-08-19	2.910	2.915	2.870	2.870	2.777	60,644
2026-08-18	2.870	2.920	2.870	2.890	2.796	119,290
2026-08-17	2.940	2.970	2.860	2.870	2.777	77,639
2026-08-14	2.900	2.960	2.890	2.940	2.845	66,162
2026-08-13	2.880	2.935	2.880	2.890	2.796	43,279
2026-08-12	2.890	2.960	2.890	2.960	2.864	80,724
2026-08-11	2.910	2.960	2.900	2.900	2.806	43,940
2026-08-10	2.860	2.970	2.860	2.920	2.826	42,830
2026-08-07	2.950	2.960	2.880	2.890	2.796	83,425
2026-08-06	2.945	2.980	2.930	2.980	2.884	136,022
2026-08-05	2.930	2.980	2.930	2.950	2.855	178,390
2026-08-04	2.870	2.930	2.870	2.930	2.835	188,992
2026-08-03	2.840	2.880	2.790	2.850	2.758	146,928
2026-07-31	2.760	2.820	2.760	2.800	2.709	102,205
2026-07-30	2.800	2.810	2.760	2.760	2.671	66,210
2026-07-29	2.755	2.820	2.720	2.800	2.709	39,409
2026-07-28	2.710	2.780	2.710	2.720	2.632	84,724

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0900 AUD
2026-03-11	0.0950 AUD
2025-09-09	0.0850 AUD
2025-03-11	0.0950 AUD
2024-09-11	0.0850 AUD
2024-03-13	0.0950 AUD
2023-09-13	0.0850 AUD
2023-03-14	0.0950 AUD
2022-09-13	0.0800 AUD
2022-03-15	0.0850 AUD
2021-09-14	0.0700 AUD
2021-03-09	0.0700 AUD
2020-03-11	0.0860 AUD
2019-09-17	0.0770 AUD
2019-03-13	0.0860 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.