Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.330	2.340	2.300	2.320	1.865	377,513
2024-03-11	2.330	2.350	2.310	2.340	1.881	158,286
2024-03-08	2.340	2.360	2.310	2.330	1.873	248,178
2024-03-07	2.310	2.340	2.285	2.290	1.840	343,260
2024-03-06	2.270	2.310	2.260	2.300	1.848	343,182
2024-03-05	2.260	2.300	2.240	2.250	1.808	189,536
2024-03-04	2.230	2.250	2.180	2.230	1.792	608,162
2024-03-01	2.210	2.260	2.200	2.230	1.792	118,640
2024-02-29	2.190	2.220	2.190	2.210	1.776	345,094
2024-02-28	2.150	2.200	2.140	2.190	1.760	334,496
2024-02-27	2.160	2.190	2.130	2.140	1.720	525,720
2024-02-26	2.190	2.330	2.150	2.150	1.728	969,849
2024-02-23	2.150	2.190	2.150	2.170	1.744	162,623
2024-02-22	2.190	2.190	2.140	2.140	1.720	112,024
2024-02-21	2.180	2.190	2.150	2.190	1.760	146,000
2024-02-20	2.200	2.200	2.160	2.180	1.752	77,485
2024-02-19	2.110	2.200	2.110	2.200	1.768	648,805
2024-02-16	2.080	2.140	2.080	2.120	1.704	223,646
2024-02-15	2.160	2.160	2.070	2.080	1.672	144,911
2024-02-14	2.180	2.180	2.140	2.140	1.720	49,253
2024-02-13	2.180	2.190	2.150	2.190	1.760	36,444
2024-02-12	2.150	2.210	2.140	2.180	1.752	111,343
2024-02-09	2.140	2.150	2.120	2.150	1.728	28,668
2024-02-08	2.140	2.150	2.100	2.120	1.704	122,653
2024-02-07	2.120	2.150	2.100	2.150	1.728	28,667
2024-02-06	2.100	2.120	2.080	2.080	1.672	92,345
2024-02-05	2.200	2.200	2.080	2.100	1.688	164,197
2024-02-02	2.190	2.210	2.160	2.170	1.744	102,048
2024-02-01	2.180	2.200	2.150	2.160	1.736	182,771
2024-01-31	2.180	2.220	2.160	2.180	1.752	63,562
2024-01-30	2.120	2.180	2.110	2.180	1.752	175,122
2024-01-29	2.070	2.130	2.060	2.120	1.704	171,475
2024-01-25	2.070	2.090	2.060	2.080	1.672	20,538
2024-01-24	2.050	2.090	2.040	2.060	1.656	128,093
2024-01-23	2.030	2.100	2.025	2.100	1.688	55,818
2024-01-22	2.020	2.040	2.000	2.020	1.623	156,365
2024-01-19	2.030	2.070	2.020	2.050	1.648	201,527
2024-01-18	2.050	2.060	1.990	2.000	1.607	115,061
2024-01-17	2.110	2.110	2.050	2.060	1.656	61,468
2024-01-16	2.090	2.130	2.080	2.120	1.704	231,840
2024-01-15	2.080	2.090	2.070	2.080	1.672	82,605
2024-01-12	2.070	2.090	2.040	2.090	1.680	66,218
2024-01-11	2.040	2.070	2.030	2.070	1.664	100,645
2024-01-10	2.020	2.050	2.010	2.050	1.648	76,941
2024-01-09	2.010	2.040	1.995	2.040	1.639	47,462
2024-01-08	2.010	2.040	1.980	1.990	1.599	166,287
2024-01-05	2.020	2.030	1.995	2.000	1.607	34,577
2024-01-04	2.000	2.020	1.990	1.990	1.599	57,357
2024-01-03	1.990	2.000	1.970	1.990	1.599	132,883
2024-01-02	2.000	2.020	1.970	1.980	1.591	152,402
2023-12-29	1.995	2.010	1.990	2.000	1.607	61,916
2023-12-28	2.020	2.020	1.990	1.995	1.603	96,545
2023-12-27	2.040	2.040	1.995	2.010	1.615	93,983
2023-12-22	2.060	2.060	2.000	2.020	1.623	109,690
2023-12-21	2.090	2.100	2.040	2.060	1.656	41,923
2023-12-20	2.070	2.100	2.070	2.080	1.672	129,751
2023-12-19	2.060	2.090	2.030	2.060	1.656	578,965
2023-12-18	2.040	2.070	2.020	2.050	1.648	164,991
2023-12-15	1.995	2.050	1.985	2.050	1.648	364,350
2023-12-14	1.970	2.020	1.970	2.010	1.615	253,516

← NewerPage 12 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.