Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.260	2.320	2.205	2.250	1.885	471,718
2024-08-30	2.230	2.280	2.200	2.230	1.869	408,467
2024-08-29	2.170	2.240	2.150	2.230	1.869	548,893
2024-08-28	2.140	2.180	2.130	2.170	1.818	130,159
2024-08-27	2.150	2.190	2.125	2.140	1.793	487,983
2024-08-26	2.150	2.200	2.130	2.150	1.802	513,205
2024-08-23	2.150	2.185	2.120	2.140	1.793	76,979
2024-08-22	2.150	2.230	2.150	2.230	1.869	305,913
2024-08-21	2.150	2.170	2.110	2.170	1.818	200,768
2024-08-20	2.180	2.180	2.120	2.150	1.802	155,773
2024-08-19	2.160	2.190	2.150	2.160	1.810	81,541
2024-08-16	2.200	2.230	2.150	2.170	1.818	110,113
2024-08-15	2.190	2.190	2.160	2.190	1.835	36,336
2024-08-14	2.180	2.190	2.130	2.160	1.810	97,202
2024-08-13	2.140	2.190	2.140	2.190	1.835	246,118
2024-08-12	2.090	2.180	2.090	2.140	1.793	128,132
2024-08-09	2.110	2.140	2.090	2.090	1.751	65,136
2024-08-08	2.180	2.180	2.090	2.130	1.785	123,919
2024-08-07	2.190	2.190	2.070	2.160	1.810	244,472
2024-08-06	2.100	2.190	2.080	2.090	1.751	228,023
2024-08-05	2.170	2.180	2.110	2.110	1.768	426,470
2024-08-02	2.220	2.240	2.190	2.200	1.844	159,066
2024-08-01	2.250	2.280	2.200	2.220	1.860	332,606
2024-07-31	2.245	2.255	2.220	2.240	1.877	289,768
2024-07-30	2.250	2.270	2.210	2.250	1.885	336,112
2024-07-29	2.280	2.300	2.250	2.270	1.902	193,423
2024-07-26	2.270	2.280	2.230	2.260	1.894	185,525
2024-07-25	2.250	2.290	2.220	2.260	1.894	213,200
2024-07-24	2.130	2.260	2.130	2.260	1.894	539,159
2024-07-23	2.130	2.140	2.100	2.120	1.777	206,984
2024-07-22	2.080	2.130	2.050	2.100	1.760	106,211
2024-07-19	2.070	2.090	2.070	2.090	1.751	16,669
2024-07-18	2.050	2.100	2.050	2.090	1.751	102,801
2024-07-17	2.065	2.065	2.040	2.050	1.718	79,474
2024-07-16	2.060	2.100	2.040	2.040	1.709	292,340
2024-07-15	2.050	2.070	2.030	2.060	1.726	328,848
2024-07-12	2.040	2.060	2.040	2.050	1.718	77,001
2024-07-11	2.080	2.100	2.050	2.060	1.726	193,147
2024-07-10	2.030	2.080	2.025	2.060	1.726	165,841
2024-07-09	2.030	2.060	2.030	2.040	1.709	72,622
2024-07-08	2.050	2.090	2.010	2.020	1.693	186,327
2024-07-05	2.010	2.040	2.010	2.030	1.701	93,837
2024-07-04	2.010	2.050	2.000	2.000	1.676	254,977
2024-07-03	1.955	2.010	1.955	1.995	1.672	119,242
2024-07-02	1.960	1.970	1.940	1.945	1.630	145,557
2024-07-01	1.955	1.970	1.930	1.960	1.642	117,961
2024-06-28	1.885	1.975	1.885	1.975	1.655	454,747
2024-06-27	1.890	1.890	1.865	1.885	1.580	269,923
2024-06-26	1.880	1.910	1.850	1.890	1.584	229,329
2024-06-25	1.860	1.915	1.855	1.895	1.588	431,927
2024-06-24	1.905	1.915	1.840	1.840	1.542	415,587
2024-06-21	1.900	1.930	1.890	1.900	1.592	570,351
2024-06-20	1.875	1.953	1.860	1.905	1.596	668,405
2024-06-19	1.835	1.855	1.805	1.815	1.521	310,224
2024-06-18	1.855	1.875	1.820	1.845	1.546	193,858
2024-06-17	1.850	1.860	1.820	1.845	1.546	232,641
2024-06-14	1.895	1.900	1.850	1.865	1.563	264,745
2024-06-13	1.915	1.915	1.890	1.890	1.584	38,551
2024-06-12	1.920	1.920	1.880	1.880	1.575	178,677
2024-06-11	1.915	1.920	1.885	1.915	1.605	161,946

← NewerPage 10 of 22 · 1,265 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.