Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.965	1.993	1.955	1.970	1.583	75,750
2023-12-12	1.935	1.980	1.930	1.950	1.567	402,934
2023-12-11	1.980	1.983	1.940	1.965	1.579	294,441
2023-12-08	1.970	1.990	1.960	1.975	1.587	116,211
2023-12-07	1.980	1.980	1.950	1.970	1.583	397,544
2023-12-06	2.000	2.000	1.980	1.980	1.591	189,076
2023-12-05	2.010	2.040	1.970	1.970	1.583	305,121
2023-12-04	2.000	2.030	1.995	2.010	1.615	375,979
2023-12-01	1.985	2.000	1.930	1.985	1.595	438,287
2023-11-30	2.030	2.030	1.955	1.990	1.599	384,676
2023-11-29	2.000	2.070	1.990	2.010	1.615	438,277
2023-11-28	1.950	2.020	1.950	2.010	1.615	1,201,452
2023-11-27	2.010	2.010	1.900	2.000	1.607	701,697
2023-11-24	2.020	2.100	2.010	2.020	1.623	5,160,407
2023-11-23	2.050	2.070	2.010	2.050	1.648	202,882
2023-11-22	2.110	2.120	2.050	2.050	1.648	200,590
2023-11-21	2.110	2.110	2.050	2.080	1.672	196,839
2023-11-20	2.070	2.110	2.060	2.070	1.664	146,977
2023-11-17	2.070	2.080	2.050	2.050	1.648	89,053
2023-11-16	2.020	2.090	2.020	2.060	1.656	235,345
2023-11-15	1.965	2.000	1.950	2.000	1.607	75,664
2023-11-14	1.935	1.950	1.930	1.930	1.551	34,889
2023-11-13	1.940	1.950	1.930	1.930	1.551	24,792
2023-11-10	1.970	1.970	1.930	1.930	1.551	52,751
2023-11-09	1.940	1.970	1.930	1.970	1.583	149,682
2023-11-08	1.925	1.945	1.915	1.945	1.563	62,134
2023-11-07	1.950	1.950	1.900	1.900	1.527	51,943
2023-11-06	1.900	1.950	1.885	1.950	1.567	208,306
2023-11-03	1.890	1.900	1.875	1.885	1.515	140,543
2023-11-02	1.900	1.910	1.865	1.865	1.499	139,386
2023-11-01	1.850	1.895	1.830	1.895	1.523	90,099
2023-10-31	1.880	1.900	1.830	1.850	1.487	101,692
2023-10-30	1.980	1.980	1.860	1.860	1.495	95,766
2023-10-27	1.875	1.945	1.845	1.945	1.563	180,622
2023-10-26	1.830	1.895	1.810	1.875	1.507	311,675
2023-10-25	1.790	1.875	1.765	1.830	1.471	313,372
2023-10-24	1.770	1.780	1.750	1.755	1.410	174,547
2023-10-23	1.815	1.815	1.760	1.770	1.423	166,721
2023-10-20	1.815	1.815	1.785	1.805	1.451	65,974
2023-10-19	1.840	1.845	1.800	1.805	1.451	59,092
2023-10-18	1.815	1.880	1.800	1.870	1.503	232,786
2023-10-17	1.805	1.850	1.780	1.815	1.459	185,013
2023-10-16	1.815	1.850	1.785	1.785	1.435	100,750
2023-10-13	1.900	1.900	1.825	1.830	1.471	133,525
2023-10-12	1.790	1.855	1.780	1.845	1.483	210,925
2023-10-11	1.785	1.800	1.770	1.795	1.443	146,522
2023-10-10	1.730	1.805	1.715	1.790	1.439	321,325
2023-10-09	1.745	1.760	1.695	1.700	1.366	665,160
2023-10-06	1.770	1.770	1.720	1.745	1.402	316,054
2023-10-05	1.840	1.840	1.755	1.755	1.410	300,951
2023-10-04	1.860	1.860	1.810	1.820	1.463	250,501
2023-10-03	1.920	1.920	1.850	1.850	1.487	183,469
2023-10-02	1.970	1.970	1.920	1.940	1.559	44,179
2023-09-29	1.870	1.945	1.870	1.935	1.555	131,136
2023-09-28	1.890	1.910	1.865	1.870	1.503	153,524
2023-09-27	1.830	1.920	1.830	1.915	1.539	181,331
2023-09-26	1.855	1.925	1.855	1.880	1.511	246,429
2023-09-25	1.875	1.875	1.825	1.860	1.495	189,924
2023-09-22	1.810	1.880	1.810	1.875	1.507	135,318
2023-09-21	1.885	1.890	1.820	1.845	1.483	442,692

← NewerPage 13 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.