Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	2.440	2.500	2.420	2.470	1.905	189,092
2023-03-30	2.400	2.440	2.365	2.420	1.867	127,435
2023-03-29	2.420	2.420	2.350	2.370	1.828	57,338
2023-03-28	2.380	2.400	2.310	2.400	1.851	215,836
2023-03-27	2.310	2.400	2.270	2.380	1.836	529,973
2023-03-24	2.350	2.360	2.310	2.320	1.789	228,570
2023-03-23	2.380	2.380	2.320	2.360	1.820	121,941
2023-03-22	2.550	2.550	2.370	2.380	1.836	279,362
2023-03-21	2.460	2.465	2.410	2.410	1.859	145,210
2023-03-20	2.540	2.570	2.450	2.450	1.890	169,335
2023-03-17	2.460	2.580	2.460	2.520	1.944	164,636
2023-03-16	2.490	2.540	2.460	2.480	1.913	145,807
2023-03-15	2.460	2.520	2.450	2.520	1.944	198,291
2023-03-14	2.510	2.510	2.410	2.440	1.882	230,798
2023-03-13	2.600	2.635	2.565	2.620	1.948	162,368
2023-03-10	2.660	2.660	2.590	2.610	1.940	270,632
2023-03-09	2.690	2.750	2.670	2.690	2.000	574,630
2023-03-08	2.710	2.710	2.590	2.650	1.970	317,361
2023-03-07	2.670	2.740	2.640	2.740	2.037	341,247
2023-03-06	2.640	2.670	2.590	2.630	1.955	2,280,322
2023-03-03	2.600	2.630	2.550	2.630	1.955	264,265
2023-03-02	2.560	2.610	2.530	2.540	1.888	179,767
2023-03-01	2.580	2.650	2.580	2.630	1.955	107,937
2023-02-28	2.580	2.630	2.570	2.600	1.933	77,409
2023-02-27	2.640	2.665	2.570	2.570	1.910	442,334
2023-02-24	2.670	2.690	2.610	2.640	1.962	266,663
2023-02-23	2.550	2.760	2.510	2.650	1.970	2,931,809
2023-02-22	2.460	2.580	2.460	2.580	1.918	227,881
2023-02-21	2.440	2.510	2.420	2.510	1.866	111,495
2023-02-20	2.430	2.440	2.370	2.430	1.806	139,237
2023-02-17	2.400	2.430	2.360	2.430	1.806	339,430
2023-02-16	2.350	2.410	2.330	2.400	1.784	169,596
2023-02-15	2.370	2.420	2.360	2.370	1.762	61,141
2023-02-14	2.480	2.500	2.360	2.360	1.754	203,763
2023-02-13	2.480	2.500	2.460	2.460	1.829	94,310
2023-02-10	2.530	2.530	2.480	2.520	1.873	118,040
2023-02-09	2.540	2.540	2.500	2.530	1.881	70,884
2023-02-08	2.510	2.540	2.490	2.540	1.888	52,893
2023-02-07	2.440	2.550	2.430	2.490	1.851	332,525
2023-02-06	2.470	2.470	2.430	2.450	1.821	76,454
2023-02-03	2.480	2.480	2.440	2.470	1.836	90,043
2023-02-02	2.450	2.470	2.440	2.460	1.829	31,427
2023-02-01	2.470	2.470	2.420	2.460	1.829	77,547
2023-01-31	2.490	2.490	2.420	2.420	1.799	355,470
2023-01-30	2.470	2.490	2.450	2.450	1.821	108,202
2023-01-27	2.510	2.510	2.410	2.470	1.836	694,397
2023-01-25	2.480	2.510	2.440	2.510	1.866	174,948
2023-01-24	2.460	2.490	2.415	2.480	1.843	251,473
2023-01-23	2.400	2.460	2.380	2.460	1.829	123,932
2023-01-20	2.400	2.400	2.370	2.370	1.762	83,236
2023-01-19	2.420	2.420	2.350	2.390	1.777	77,381
2023-01-18	2.400	2.440	2.370	2.430	1.806	92,932
2023-01-17	2.420	2.420	2.380	2.380	1.769	39,475
2023-01-16	2.390	2.450	2.370	2.380	1.769	138,345
2023-01-13	2.350	2.380	2.320	2.380	1.769	100,648
2023-01-12	2.360	2.370	2.340	2.370	1.762	38,867
2023-01-11	2.370	2.370	2.330	2.370	1.762	35,221
2023-01-10	2.330	2.370	2.320	2.350	1.747	66,337
2023-01-09	2.240	2.340	2.240	2.310	1.717	70,391
2023-01-06	2.200	2.320	2.180	2.270	1.687	164,413

← NewerPage 16 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.