Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.920	1.945	1.905	1.905	1.596	185,728
2024-06-06	1.910	1.940	1.910	1.910	1.601	89,995
2024-06-05	1.930	1.930	1.900	1.905	1.596	119,024
2024-06-04	1.935	1.940	1.910	1.940	1.626	139,540
2024-06-03	1.950	1.970	1.920	1.935	1.622	69,245
2024-05-31	1.908	1.935	1.900	1.935	1.622	69,266
2024-05-30	1.905	1.905	1.885	1.895	1.588	217,708
2024-05-29	1.935	1.935	1.900	1.905	1.596	169,687
2024-05-28	1.975	1.975	1.930	1.935	1.622	93,816
2024-05-27	1.960	1.980	1.920	1.980	1.659	80,847
2024-05-24	1.930	1.963	1.930	1.960	1.642	85,221
2024-05-23	1.920	1.945	1.895	1.930	1.617	110,466
2024-05-22	1.970	1.970	1.900	1.910	1.601	305,961
2024-05-21	1.940	1.955	1.935	1.950	1.634	249,381
2024-05-20	1.960	1.965	1.940	1.945	1.630	71,909
2024-05-17	1.970	1.975	1.930	1.935	1.622	320,725
2024-05-16	1.955	1.990	1.955	1.970	1.651	107,591
2024-05-15	1.965	1.973	1.930	1.945	1.630	171,661
2024-05-14	2.000	2.000	1.915	1.955	1.638	2,457,907
2024-05-13	2.040	2.040	1.955	1.985	1.663	329,201
2024-05-10	2.040	2.050	2.020	2.030	1.701	100,196
2024-05-09	2.050	2.070	2.020	2.030	1.701	280,395
2024-05-08	2.090	2.090	2.030	2.080	1.743	64,317
2024-05-07	2.050	2.110	2.020	2.100	1.760	113,616
2024-05-06	2.100	2.100	1.990	2.050	1.718	627,900
2024-05-03	2.080	2.110	2.060	2.080	1.743	141,745
2024-05-02	2.130	2.130	2.070	2.120	1.777	193,194
2024-05-01	2.110	2.140	2.110	2.130	1.785	150,856
2024-04-30	2.090	2.140	2.090	2.140	1.793	91,432
2024-04-29	2.100	2.120	2.090	2.090	1.751	83,307
2024-04-26	2.100	2.100	2.080	2.080	1.743	22,577
2024-04-24	2.090	2.110	2.060	2.090	1.751	140,593
2024-04-23	2.100	2.100	2.050	2.070	1.735	48,369
2024-04-22	2.100	2.110	2.050	2.110	1.768	55,793
2024-04-19	2.070	2.110	2.050	2.070	1.735	201,767
2024-04-18	2.080	2.080	2.050	2.080	1.743	137,198
2024-04-17	2.050	2.085	2.040	2.070	1.735	134,507
2024-04-16	2.070	2.070	2.020	2.050	1.718	144,978
2024-04-15	2.110	2.110	2.040	2.070	1.735	242,821
2024-04-12	2.110	2.120	2.080	2.120	1.777	90,210
2024-04-11	2.070	2.110	2.070	2.080	1.743	141,629
2024-04-10	2.100	2.100	2.060	2.060	1.726	151,693
2024-04-09	2.110	2.130	2.090	2.130	1.785	256,716
2024-04-08	2.140	2.140	2.090	2.130	1.785	64,427
2024-04-05	2.110	2.120	2.100	2.110	1.768	135,906
2024-04-04	2.140	2.140	2.110	2.120	1.777	70,469
2024-04-03	2.160	2.160	2.100	2.100	1.760	166,237
2024-04-02	2.180	2.200	2.170	2.200	1.844	106,501
2024-03-28	2.170	2.180	2.150	2.180	1.827	85,381
2024-03-27	2.150	2.170	2.130	2.170	1.818	96,773
2024-03-26	2.150	2.170	2.140	2.160	1.810	89,965
2024-03-25	2.120	2.180	2.120	2.140	1.793	210,411
2024-03-22	2.170	2.180	2.120	2.130	1.785	87,951
2024-03-21	2.120	2.170	2.120	2.170	1.818	189,404
2024-03-20	2.170	2.190	2.110	2.140	1.793	298,339
2024-03-19	2.150	2.180	2.080	2.150	1.802	234,419
2024-03-18	2.100	2.160	2.080	2.150	1.802	273,790
2024-03-15	2.130	2.140	2.070	2.090	1.751	367,231
2024-03-14	2.220	2.220	2.130	2.150	1.802	227,193
2024-03-13	2.220	2.230	2.170	2.200	1.844	370,530

← NewerPage 11 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.