Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.730	2.790	2.720	2.740	2.651	69,071
2026-07-24	2.680	2.720	2.640	2.690	2.603	193,304
2026-07-23	2.770	2.770	2.690	2.690	2.603	118,117
2026-07-22	2.790	2.790	2.760	2.770	2.680	17,827
2026-07-21	2.770	2.840	2.760	2.780	2.690	48,121
2026-07-20	2.820	2.820	2.760	2.770	2.680	62,759
2026-07-17	2.810	2.845	2.780	2.780	2.690	23,721
2026-07-16	2.870	2.870	2.790	2.860	2.767	19,070
2026-07-15	2.780	2.795	2.760	2.770	2.680	126,401
2026-07-14	2.870	2.870	2.770	2.780	2.690	126,014
2026-07-13	2.830	2.840	2.770	2.780	2.690	40,696
2026-07-10	2.750	2.820	2.750	2.780	2.690	32,480
2026-07-09	2.850	2.855	2.780	2.780	2.690	119,276
2026-07-08	2.730	2.860	2.730	2.860	2.767	101,249
2026-07-07	2.760	2.800	2.740	2.750	2.661	253,113
2026-07-06	2.770	2.800	2.750	2.750	2.661	161,942
2026-07-03	2.800	2.810	2.770	2.770	2.680	69,662
2026-07-02	2.840	2.840	2.750	2.800	2.709	151,792
2026-07-01	2.890	2.890	2.760	2.760	2.671	146,366
2026-06-30	2.890	2.890	2.840	2.840	2.748	64,589
2026-06-29	2.920	2.930	2.860	2.900	2.806	120,613
2026-06-26	2.850	2.920	2.830	2.880	2.787	92,539
2026-06-25	2.890	2.890	2.760	2.830	2.738	200,687
2026-06-24	2.700	2.890	2.700	2.840	2.748	340,842
2026-06-23	2.610	2.730	2.610	2.690	2.603	144,209
2026-06-22	2.650	2.655	2.610	2.610	2.526	108,378
2026-06-19	2.650	2.650	2.575	2.650	2.564	56,233
2026-06-18	2.600	2.620	2.580	2.590	2.506	37,561
2026-06-17	2.570	2.620	2.510	2.590	2.506	243,825
2026-06-16	2.620	2.620	2.560	2.560	2.477	204,985
2026-06-15	2.490	2.620	2.490	2.620	2.535	166,087
2026-06-12	2.470	2.520	2.460	2.490	2.409	123,020
2026-06-11	2.440	2.460	2.430	2.450	2.371	274,342
2026-06-10	2.450	2.490	2.430	2.450	2.371	125,157
2026-06-09	2.420	2.480	2.420	2.430	2.351	200,326
2026-06-05	2.510	2.520	2.460	2.460	2.380	159,504
2026-06-04	2.500	2.520	2.490	2.500	2.419	75,677
2026-06-03	2.550	2.570	2.500	2.520	2.438	197,827
2026-06-02	2.510	2.585	2.500	2.550	2.467	125,984
2026-06-01	2.570	2.570	2.510	2.520	2.438	125,445
2026-05-29	2.595	2.610	2.550	2.570	2.487	180,841
2026-05-28	2.650	2.650	2.550	2.570	2.487	140,919
2026-05-27	2.680	2.690	2.610	2.630	2.545	179,858
2026-05-26	2.630	2.680	2.630	2.680	2.593	99,800
2026-05-25	2.650	2.660	2.620	2.650	2.564	44,576
2026-05-22	2.640	2.660	2.620	2.620	2.535	130,887
2026-05-21	2.630	2.680	2.630	2.630	2.545	54,165
2026-05-20	2.690	2.690	2.630	2.630	2.545	22,224
2026-05-19	2.720	2.720	2.610	2.630	2.545	102,596
2026-05-18	2.620	2.650	2.620	2.650	2.564	8,052
2026-05-15	2.680	2.710	2.610	2.630	2.545	111,963
2026-05-14	2.610	2.680	2.600	2.680	2.593	180,763
2026-05-13	2.620	2.650	2.600	2.600	2.516	34,484
2026-05-12	2.620	2.650	2.610	2.610	2.526	72,849
2026-05-11	2.630	2.680	2.620	2.620	2.535	73,130
2026-05-08	2.590	2.650	2.590	2.620	2.535	53,522
2026-05-07	2.610	2.650	2.600	2.600	2.516	57,001
2026-05-06	2.590	2.630	2.590	2.600	2.516	65,434
2026-05-05	2.590	2.620	2.590	2.590	2.506	52,463
2026-05-04	2.640	2.640	2.590	2.590	2.506	76,481

← NewerPage 2 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.