Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	2.330	2.370	2.290	2.290	1.702	102,156
2023-01-04	2.310	2.330	2.310	2.320	1.725	50,143
2023-01-03	2.390	2.390	2.310	2.310	1.717	47,825
2022-12-30	2.290	2.360	2.290	2.350	1.747	45,464
2022-12-29	2.310	2.350	2.280	2.350	1.747	104,631
2022-12-28	2.340	2.350	2.310	2.320	1.725	47,195
2022-12-23	2.360	2.360	2.310	2.350	1.747	36,783
2022-12-22	2.370	2.370	2.310	2.360	1.754	37,400
2022-12-21	2.370	2.380	2.320	2.370	1.762	45,098
2022-12-20	2.320	2.340	2.300	2.330	1.732	83,097
2022-12-19	2.350	2.350	2.320	2.320	1.725	35,147
2022-12-16	2.320	2.380	2.320	2.350	1.747	68,247
2022-12-15	2.320	2.370	2.320	2.340	1.739	57,898
2022-12-14	2.320	2.340	2.310	2.320	1.725	40,027
2022-12-13	2.350	2.350	2.320	2.320	1.725	59,361
2022-12-12	2.330	2.380	2.310	2.330	1.732	90,792
2022-12-09	2.330	2.350	2.310	2.330	1.732	195,376
2022-12-08	2.340	2.340	2.290	2.310	1.717	170,401
2022-12-07	2.370	2.370	2.320	2.340	1.739	105,586
2022-12-06	2.260	2.390	2.260	2.380	1.769	191,016
2022-12-05	2.310	2.330	2.260	2.270	1.687	400,050
2022-12-02	2.450	2.450	2.330	2.360	1.754	311,467
2022-12-01	2.390	2.490	2.390	2.420	1.799	129,015
2022-11-30	2.450	2.450	2.340	2.410	1.791	402,050
2022-11-29	2.540	2.540	2.410	2.450	1.821	188,950
2022-11-28	2.530	2.530	2.450	2.470	1.836	140,431
2022-11-25	2.520	2.530	2.490	2.530	1.881	72,875
2022-11-24	2.530	2.540	2.480	2.490	1.851	69,671
2022-11-23	2.500	2.550	2.500	2.540	1.888	166,806
2022-11-22	2.540	2.585	2.480	2.510	1.866	234,344
2022-11-21	2.540	2.570	2.510	2.530	1.881	126,774
2022-11-18	2.560	2.580	2.510	2.550	1.895	73,572
2022-11-17	2.530	2.580	2.530	2.530	1.881	199,304
2022-11-16	2.520	2.540	2.510	2.540	1.888	48,989
2022-11-15	2.570	2.570	2.510	2.530	1.881	53,694
2022-11-14	2.660	2.670	2.550	2.550	1.895	153,059
2022-11-11	2.660	2.660	2.560	2.600	1.933	243,908
2022-11-10	2.660	2.660	2.560	2.590	1.925	40,191
2022-11-09	2.650	2.670	2.600	2.660	1.977	230,410
2022-11-08	2.550	2.670	2.540	2.620	1.948	521,691
2022-11-07	2.450	2.480	2.370	2.430	1.806	340,507
2022-11-04	2.440	2.440	2.370	2.430	1.806	83,236
2022-11-03	2.520	2.520	2.410	2.470	1.836	100,188
2022-11-02	2.450	2.520	2.420	2.520	1.873	501,667
2022-11-01	2.420	2.450	2.370	2.450	1.821	231,708
2022-10-31	2.340	2.430	2.340	2.420	1.799	194,489
2022-10-28	2.320	2.360	2.300	2.340	1.739	218,401
2022-10-27	2.280	2.330	2.250	2.320	1.725	336,174
2022-10-26	2.320	2.380	2.280	2.300	1.710	197,521
2022-10-25	2.290	2.330	2.290	2.320	1.725	151,180
2022-10-24	2.310	2.330	2.280	2.300	1.710	421,326
2022-10-21	2.330	2.330	2.260	2.290	1.702	562,553
2022-10-20	2.190	2.340	2.190	2.340	1.739	156,445
2022-10-19	2.220	2.240	2.150	2.220	1.650	443,294
2022-10-18	2.180	2.250	2.170	2.200	1.635	334,032
2022-10-17	2.150	2.170	2.120	2.140	1.591	232,725
2022-10-14	2.130	2.190	2.130	2.150	1.598	127,637
2022-10-13	2.140	2.170	2.120	2.130	1.583	216,288
2022-10-12	2.250	2.250	2.130	2.140	1.591	321,078
2022-10-11	2.210	2.255	2.180	2.200	1.635	159,032

← NewerPage 17 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.