Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	2.070	2.080	2.030	2.030	1.458	138,475
2022-04-19	2.070	2.070	2.045	2.060	1.479	87,518
2022-04-14	2.100	2.100	2.040	2.050	1.472	52,298
2022-04-13	2.030	2.090	2.030	2.090	1.501	118,351
2022-04-12	2.050	2.060	2.030	2.030	1.458	150,121
2022-04-11	2.050	2.070	2.035	2.050	1.472	254,480
2022-04-08	2.060	2.070	2.040	2.070	1.486	110,324
2022-04-07	2.050	2.060	2.040	2.050	1.472	161,668
2022-04-06	2.050	2.100	2.040	2.050	1.472	291,112
2022-04-05	2.080	2.080	2.030	2.050	1.472	163,782
2022-04-04	2.120	2.120	2.070	2.070	1.486	165,392
2022-04-01	2.090	2.120	2.080	2.120	1.522	80,014
2022-03-31	2.100	2.150	2.100	2.130	1.529	153,324
2022-03-30	2.090	2.120	2.060	2.110	1.515	246,250
2022-03-29	2.100	2.110	2.060	2.080	1.493	244,786
2022-03-28	2.090	2.100	2.050	2.100	1.508	115,527
2022-03-25	2.120	2.120	2.020	2.090	1.501	420,555
2022-03-24	2.150	2.160	2.080	2.100	1.508	165,004
2022-03-23	2.130	2.180	2.080	2.170	1.558	439,931
2022-03-22	2.065	2.130	2.060	2.090	1.501	433,915
2022-03-21	2.100	2.100	2.050	2.060	1.479	315,457
2022-03-18	2.030	2.080	1.993	2.060	1.479	419,101
2022-03-17	1.965	2.060	1.965	2.030	1.458	417,895
2022-03-16	1.995	2.010	1.950	2.010	1.443	206,899
2022-03-15	1.980	1.980	1.890	1.950	1.400	383,339
2022-03-14	2.050	2.140	2.050	2.060	1.418	437,331
2022-03-11	2.090	2.090	2.035	2.050	1.411	171,783
2022-03-10	2.060	2.090	2.030	2.070	1.425	251,815
2022-03-09	2.040	2.080	1.990	2.060	1.418	182,688
2022-03-08	2.050	2.050	1.985	2.010	1.384	181,031
2022-03-07	2.070	2.070	2.015	2.040	1.404	173,570
2022-03-04	2.110	2.110	2.040	2.090	1.439	302,882
2022-03-03	2.090	2.140	2.080	2.110	1.453	170,115
2022-03-02	2.100	2.130	2.080	2.090	1.439	216,643
2022-03-01	2.030	2.130	2.030	2.130	1.466	833,651
2022-02-28	2.020	2.040	1.980	2.020	1.391	309,656
2022-02-25	2.000	2.060	1.990	2.010	1.384	269,611
2022-02-24	1.950	2.030	1.895	2.000	1.377	1,865,551
2022-02-23	1.880	1.920	1.870	1.920	1.322	283,537
2022-02-22	1.880	1.900	1.850	1.860	1.280	196,140
2022-02-21	1.860	1.895	1.845	1.880	1.294	61,041
2022-02-18	1.855	1.900	1.835	1.875	1.291	107,985
2022-02-17	1.890	1.890	1.850	1.855	1.277	76,667
2022-02-16	1.870	1.890	1.845	1.885	1.298	61,169
2022-02-15	1.865	1.870	1.830	1.830	1.260	72,509
2022-02-14	1.865	1.880	1.820	1.840	1.267	316,136
2022-02-11	1.880	1.890	1.850	1.880	1.294	159,727
2022-02-10	1.920	1.930	1.860	1.900	1.308	269,031
2022-02-09	1.810	1.925	1.775	1.925	1.325	1,167,787
2022-02-08	1.760	1.850	1.755	1.795	1.236	605,234
2022-02-07	1.710	1.760	1.710	1.750	1.205	153,799
2022-02-04	1.720	1.740	1.705	1.705	1.174	33,719
2022-02-03	1.755	1.755	1.700	1.700	1.170	88,082
2022-02-02	1.720	1.730	1.685	1.720	1.184	258,130
2022-02-01	1.655	1.715	1.655	1.700	1.170	201,979
2022-01-31	1.600	1.680	1.600	1.655	1.139	82,985
2022-01-28	1.615	1.640	1.595	1.610	1.108	170,798
2022-01-27	1.600	1.675	1.583	1.595	1.098	376,218
2022-01-25	1.640	1.640	1.575	1.605	1.105	630,808
2022-01-24	1.690	1.690	1.615	1.640	1.129	273,827

← NewerPage 20 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.