Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.250	2.260	2.230	2.250	1.735	43,483
2023-06-28	2.220	2.250	2.210	2.250	1.735	62,613
2023-06-27	2.170	2.205	2.140	2.200	1.697	182,269
2023-06-26	2.170	2.210	2.130	2.170	1.674	279,551
2023-06-23	2.180	2.220	2.180	2.180	1.681	98,003
2023-06-22	2.250	2.250	2.180	2.200	1.697	99,125
2023-06-21	2.250	2.310	2.250	2.270	1.751	50,062
2023-06-20	2.260	2.290	2.240	2.250	1.735	94,967
2023-06-19	2.210	2.280	2.210	2.250	1.735	527,083
2023-06-16	2.280	2.300	2.220	2.250	1.735	319,028
2023-06-15	2.290	2.290	2.265	2.280	1.759	77,177
2023-06-14	2.290	2.310	2.270	2.300	1.774	120,593
2023-06-13	2.270	2.290	2.260	2.280	1.759	127,097
2023-06-09	2.250	2.300	2.240	2.290	1.766	116,212
2023-06-08	2.290	2.300	2.240	2.300	1.774	126,609
2023-06-07	2.270	2.280	2.180	2.250	1.735	220,620
2023-06-06	2.300	2.310	2.260	2.270	1.751	45,092
2023-06-05	2.340	2.340	2.280	2.320	1.789	77,299
2023-06-02	2.310	2.330	2.280	2.310	1.782	137,534
2023-06-01	2.320	2.330	2.280	2.280	1.759	163,936
2023-05-31	2.240	2.290	2.240	2.280	1.759	128,280
2023-05-30	2.210	2.240	2.190	2.240	1.728	285,821
2023-05-29	2.160	2.200	2.130	2.200	1.697	219,996
2023-05-26	2.140	2.190	2.120	2.190	1.689	239,917
2023-05-25	2.170	2.170	2.080	2.150	1.658	615,994
2023-05-24	2.270	2.270	2.180	2.180	1.681	254,885
2023-05-23	2.270	2.300	2.260	2.270	1.751	124,388
2023-05-22	2.300	2.320	2.280	2.280	1.759	86,646
2023-05-19	2.270	2.330	2.270	2.310	1.782	219,416
2023-05-18	2.280	2.300	2.240	2.260	1.743	130,514
2023-05-17	2.260	2.280	2.220	2.280	1.759	278,052
2023-05-16	2.290	2.315	2.250	2.300	1.774	285,092
2023-05-15	2.390	2.400	2.290	2.310	1.782	433,143
2023-05-12	2.390	2.410	2.340	2.380	1.836	210,447
2023-05-11	2.350	2.400	2.320	2.400	1.851	285,006
2023-05-10	2.350	2.390	2.330	2.360	1.820	177,365
2023-05-09	2.390	2.390	2.360	2.360	1.820	57,407
2023-05-08	2.450	2.450	2.360	2.390	1.843	228,522
2023-05-05	2.430	2.440	2.390	2.440	1.882	109,254
2023-05-04	2.400	2.420	2.350	2.400	1.851	215,076
2023-05-03	2.440	2.510	2.390	2.390	1.843	392,502
2023-05-02	2.390	2.420	2.380	2.400	1.851	1,313,301
2023-05-01	2.420	2.420	2.370	2.380	1.836	311,048
2023-04-28	2.410	2.410	2.370	2.380	1.836	151,340
2023-04-27	2.420	2.440	2.390	2.410	1.859	47,603
2023-04-26	2.430	2.450	2.380	2.430	1.874	249,370
2023-04-24	2.450	2.450	2.390	2.430	1.874	189,481
2023-04-21	2.490	2.490	2.430	2.450	1.890	152,438
2023-04-20	2.460	2.490	2.430	2.490	1.921	124,758
2023-04-19	2.460	2.490	2.440	2.490	1.921	26,467
2023-04-18	2.440	2.490	2.420	2.490	1.921	86,154
2023-04-17	2.500	2.500	2.440	2.440	1.882	272,716
2023-04-14	2.500	2.500	2.460	2.480	1.913	54,140
2023-04-13	2.460	2.500	2.430	2.500	1.928	98,322
2023-04-12	2.440	2.470	2.430	2.460	1.897	90,699
2023-04-11	2.480	2.510	2.430	2.430	1.874	92,028
2023-04-06	2.550	2.550	2.480	2.480	1.913	71,479
2023-04-05	2.510	2.560	2.480	2.560	1.975	127,468
2023-04-04	2.480	2.520	2.450	2.510	1.936	194,337
2023-04-03	2.470	2.500	2.460	2.470	1.905	326,483

← NewerPage 15 of 22 · 1,269 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.