Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	2.190	2.220	2.180	2.210	1.643	134,402
2022-10-07	2.240	2.260	2.190	2.200	1.635	176,953
2022-10-06	2.240	2.270	2.240	2.260	1.680	69,355
2022-10-05	2.250	2.270	2.220	2.250	1.672	191,368
2022-10-04	2.200	2.240	2.160	2.240	1.665	315,951
2022-10-03	2.180	2.230	2.180	2.210	1.643	56,461
2022-09-30	2.170	2.240	2.170	2.240	1.665	58,209
2022-09-29	2.080	2.280	2.000	2.230	1.658	530,069
2022-09-28	2.280	2.280	2.145	2.180	1.620	267,807
2022-09-27	2.240	2.270	2.230	2.240	1.665	140,604
2022-09-26	2.260	2.290	2.230	2.280	1.695	288,279
2022-09-23	2.300	2.320	2.285	2.310	1.717	219,383
2022-09-21	2.270	2.310	2.270	2.300	1.710	319,192
2022-09-20	2.310	2.310	2.250	2.290	1.702	242,564
2022-09-19	2.380	2.380	2.380	2.380	1.769	0
2022-09-16	2.450	2.450	2.380	2.380	1.769	137,687
2022-09-15	2.430	2.470	2.390	2.450	1.821	253,324
2022-09-14	2.370	2.540	2.370	2.450	1.821	1,348,562
2022-09-13	2.260	2.370	2.220	2.280	1.695	259,638
2022-09-12	2.280	2.360	2.250	2.350	1.687	212,410
2022-09-09	2.290	2.320	2.250	2.290	1.644	216,273
2022-09-08	2.210	2.270	2.210	2.270	1.630	164,417
2022-09-07	2.270	2.280	2.210	2.250	1.616	126,241
2022-09-06	2.240	2.300	2.230	2.300	1.651	369,175
2022-09-05	2.280	2.280	2.150	2.230	1.601	432,716
2022-09-02	2.300	2.300	2.275	2.300	1.651	371,401
2022-09-01	2.290	2.310	2.270	2.300	1.651	261,095
2022-08-31	2.290	2.300	2.265	2.280	1.637	334,325
2022-08-30	2.320	2.350	2.250	2.300	1.651	389,891
2022-08-29	2.200	2.320	2.190	2.300	1.651	491,735
2022-08-26	2.320	2.350	2.240	2.290	1.644	225,545
2022-08-25	2.250	2.320	2.200	2.300	1.651	358,619
2022-08-24	2.140	2.205	2.140	2.180	1.565	55,463
2022-08-23	2.160	2.160	2.090	2.140	1.537	126,036
2022-08-22	2.150	2.150	2.100	2.150	1.544	206,742
2022-08-19	2.110	2.160	2.110	2.140	1.537	61,194
2022-08-18	2.180	2.180	2.100	2.140	1.537	133,984
2022-08-17	2.200	2.220	2.140	2.150	1.544	270,335
2022-08-16	2.270	2.300	2.180	2.210	1.587	154,381
2022-08-15	2.290	2.300	2.240	2.270	1.630	86,302
2022-08-12	2.250	2.280	2.240	2.270	1.630	100,085
2022-08-11	2.290	2.290	2.250	2.250	1.616	161,122
2022-08-10	2.210	2.320	2.190	2.270	1.630	399,575
2022-08-09	2.220	2.240	2.170	2.180	1.565	301,622
2022-08-08	2.220	2.220	2.140	2.210	1.587	185,928
2022-08-05	2.120	2.250	2.120	2.200	1.580	574,883
2022-08-04	2.100	2.150	2.090	2.150	1.544	260,730
2022-08-03	2.100	2.140	2.080	2.120	1.522	111,706
2022-08-02	2.100	2.120	2.090	2.100	1.508	38,678
2022-08-01	2.150	2.150	2.080	2.080	1.493	42,505
2022-07-29	2.120	2.150	2.070	2.150	1.544	174,674
2022-07-28	2.100	2.145	2.060	2.120	1.522	323,685
2022-07-27	2.040	2.100	2.030	2.090	1.501	199,770
2022-07-26	2.110	2.110	2.040	2.050	1.472	171,991
2022-07-25	2.140	2.150	2.030	2.110	1.515	197,563
2022-07-22	2.110	2.160	1.990	2.150	1.544	1,379,072
2022-07-21	1.860	2.100	1.860	2.100	1.508	987,726
2022-07-20	1.830	1.870	1.825	1.850	1.328	99,689
2022-07-19	1.800	1.845	1.800	1.800	1.292	77,670
2022-07-18	1.760	1.805	1.735	1.790	1.285	128,354

← NewerPage 18 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.