Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.885	1.890	1.820	1.845	1.483	442,692
2023-09-20	1.870	1.905	1.870	1.890	1.519	272,450
2023-09-19	1.915	1.915	1.850	1.860	1.495	364,034
2023-09-18	1.925	1.930	1.885	1.900	1.527	204,022
2023-09-15	1.920	1.940	1.855	1.940	1.559	941,818
2023-09-14	1.980	2.010	1.905	1.910	1.535	601,535
2023-09-13	2.040	2.040	1.973	1.985	1.595	356,416
2023-09-12	2.080	2.110	2.040	2.110	1.627	301,695
2023-09-11	2.050	2.070	2.010	2.060	1.589	397,541
2023-09-08	2.060	2.090	2.035	2.050	1.581	217,159
2023-09-07	2.070	2.090	2.010	2.050	1.581	483,552
2023-09-06	2.110	2.120	2.070	2.070	1.597	383,924
2023-09-05	2.150	2.150	2.100	2.120	1.635	200,979
2023-09-04	2.150	2.150	2.090	2.110	1.627	390,230
2023-09-01	2.110	2.150	2.110	2.120	1.635	301,338
2023-08-31	2.100	2.140	2.090	2.100	1.620	248,184
2023-08-30	2.060	2.100	2.050	2.080	1.604	292,749
2023-08-29	2.120	2.120	2.040	2.050	1.581	517,802
2023-08-28	2.200	2.200	2.100	2.110	1.627	568,501
2023-08-25	2.180	2.240	2.120	2.170	1.674	644,676
2023-08-24	2.280	2.280	2.100	2.190	1.689	4,648,904
2023-08-23	2.400	2.420	2.360	2.400	1.851	155,499
2023-08-22	2.390	2.390	2.320	2.390	1.843	113,222
2023-08-21	2.390	2.390	2.320	2.390	1.843	43,618
2023-08-18	2.380	2.380	2.310	2.350	1.813	2,483,664
2023-08-17	2.380	2.380	2.330	2.330	1.797	83,503
2023-08-16	2.380	2.380	2.340	2.360	1.820	34,790
2023-08-15	2.410	2.410	2.340	2.380	1.836	293,073
2023-08-14	2.370	2.450	2.360	2.450	1.890	203,233
2023-08-11	2.380	2.400	2.330	2.350	1.813	231,157
2023-08-10	2.390	2.400	2.335	2.350	1.813	571,320
2023-08-09	2.420	2.460	2.370	2.400	1.851	279,050
2023-08-08	2.520	2.520	2.410	2.430	1.874	249,965
2023-08-07	2.500	2.520	2.470	2.520	1.944	173,193
2023-08-04	2.290	2.450	2.290	2.450	1.890	271,667
2023-08-03	2.340	2.340	2.280	2.290	1.766	91,278
2023-08-02	2.320	2.320	2.290	2.310	1.782	73,445
2023-08-01	2.330	2.340	2.320	2.340	1.805	48,008
2023-07-31	2.330	2.360	2.310	2.310	1.782	78,658
2023-07-28	2.350	2.350	2.300	2.340	1.805	59,829
2023-07-27	2.310	2.340	2.300	2.340	1.805	152,356
2023-07-26	2.250	2.320	2.220	2.310	1.782	149,503
2023-07-25	2.210	2.250	2.210	2.250	1.735	84,938
2023-07-24	2.220	2.230	2.210	2.220	1.712	243,514
2023-07-21	2.230	2.260	2.210	2.220	1.712	439,532
2023-07-20	2.250	2.250	2.210	2.220	1.712	203,737
2023-07-19	2.290	2.290	2.250	2.270	1.751	78,613
2023-07-18	2.320	2.320	2.280	2.280	1.759	32,937
2023-07-17	2.320	2.320	2.280	2.310	1.782	35,212
2023-07-14	2.320	2.330	2.290	2.320	1.789	95,016
2023-07-13	2.300	2.330	2.300	2.300	1.774	28,784
2023-07-12	2.280	2.310	2.260	2.260	1.743	99,909
2023-07-11	2.280	2.320	2.260	2.290	1.766	62,418
2023-07-10	2.300	2.310	2.260	2.260	1.743	92,439
2023-07-07	2.290	2.300	2.250	2.300	1.774	90,517
2023-07-06	2.330	2.330	2.290	2.300	1.774	101,129
2023-07-05	2.330	2.330	2.280	2.280	1.759	48,185
2023-07-04	2.260	2.310	2.250	2.300	1.774	100,416
2023-07-03	2.290	2.290	2.220	2.250	1.735	111,571
2023-06-30	2.250	2.300	2.220	2.300	1.774	60,523

← NewerPage 14 of 22 · 1,266 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.