Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.735	1.770	1.730	1.770	1.271	49,145
2022-07-14	1.730	1.745	1.730	1.735	1.246	41,239
2022-07-13	1.735	1.750	1.730	1.730	1.242	73,151
2022-07-12	1.815	1.820	1.750	1.750	1.257	79,237
2022-07-11	1.850	1.855	1.810	1.820	1.307	105,727
2022-07-08	1.855	1.855	1.798	1.815	1.303	82,470
2022-07-07	1.790	1.885	1.790	1.825	1.310	179,247
2022-07-06	1.750	1.775	1.740	1.765	1.267	117,906
2022-07-05	1.765	1.780	1.735	1.740	1.249	201,125
2022-07-04	1.750	1.760	1.730	1.740	1.249	81,213
2022-07-01	1.755	1.770	1.725	1.730	1.242	40,842
2022-06-30	1.775	1.775	1.720	1.720	1.235	246,833
2022-06-29	1.755	1.780	1.750	1.780	1.278	81,034
2022-06-28	1.750	1.765	1.740	1.765	1.267	29,915
2022-06-27	1.750	1.775	1.723	1.760	1.264	327,581
2022-06-24	1.740	1.765	1.720	1.720	1.235	229,376
2022-06-23	1.750	1.750	1.710	1.740	1.249	318,849
2022-06-22	1.690	1.725	1.600	1.705	1.224	610,308
2022-06-21	1.480	1.620	1.480	1.595	1.145	180,754
2022-06-20	1.450	1.510	1.450	1.490	1.070	149,386
2022-06-17	1.510	1.520	1.380	1.480	1.063	430,371
2022-06-16	1.535	1.565	1.515	1.515	1.088	85,177
2022-06-15	1.525	1.590	1.525	1.535	1.102	111,268
2022-06-14	1.570	1.585	1.450	1.585	1.138	609,408
2022-06-10	1.660	1.660	1.620	1.630	1.170	228,874
2022-06-09	1.685	1.685	1.660	1.685	1.210	342,637
2022-06-08	1.700	1.735	1.680	1.685	1.210	153,082
2022-06-07	1.695	1.700	1.675	1.685	1.210	119,100
2022-06-06	1.690	1.710	1.673	1.680	1.206	95,722
2022-06-03	1.740	1.740	1.695	1.730	1.242	139,551
2022-06-02	1.720	1.730	1.683	1.725	1.239	182,871
2022-06-01	1.735	1.740	1.670	1.690	1.213	296,757
2022-05-31	1.750	1.775	1.735	1.735	1.246	116,683
2022-05-30	1.720	1.760	1.720	1.740	1.249	115,941
2022-05-27	1.720	1.760	1.680	1.740	1.249	161,500
2022-05-26	1.770	1.775	1.710	1.710	1.228	143,766
2022-05-25	1.790	1.790	1.740	1.785	1.282	111,709
2022-05-24	1.790	1.795	1.735	1.790	1.285	253,109
2022-05-23	1.735	1.753	1.720	1.730	1.242	133,833
2022-05-20	1.760	1.770	1.730	1.750	1.257	79,160
2022-05-19	1.780	1.780	1.730	1.750	1.257	266,442
2022-05-18	1.770	1.840	1.765	1.840	1.321	180,187
2022-05-17	1.680	1.755	1.680	1.750	1.257	113,939
2022-05-16	1.715	1.740	1.690	1.710	1.228	291,407
2022-05-13	1.710	1.765	1.650	1.765	1.267	183,902
2022-05-12	1.740	1.740	1.645	1.680	1.206	550,229
2022-05-11	1.830	1.830	1.760	1.790	1.285	272,548
2022-05-10	1.840	1.840	1.790	1.840	1.321	205,428
2022-05-09	1.855	1.905	1.830	1.895	1.361	122,698
2022-05-06	1.925	1.930	1.850	1.880	1.350	182,277
2022-05-05	1.915	1.960	1.915	1.950	1.400	57,265
2022-05-04	1.920	1.940	1.900	1.915	1.375	59,538
2022-05-03	1.980	1.980	1.920	1.935	1.389	111,471
2022-05-02	1.950	1.980	1.950	1.980	1.422	103,018
2022-04-29	1.955	1.995	1.950	1.980	1.422	107,176
2022-04-28	1.930	1.960	1.920	1.935	1.389	147,043
2022-04-27	1.990	1.995	1.930	1.930	1.386	224,512
2022-04-26	2.040	2.040	1.985	2.000	1.436	145,533
2022-04-22	2.050	2.050	2.030	2.040	1.465	46,840
2022-04-21	2.030	2.080	2.025	2.050	1.472	124,849

← NewerPage 19 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.