Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	1.745	1.745	1.680	1.690	1.163	190,794
2022-01-20	1.770	1.780	1.740	1.745	1.201	147,979
2022-01-19	1.765	1.800	1.760	1.800	1.239	85,565
2022-01-18	1.755	1.805	1.745	1.760	1.212	101,627
2022-01-17	1.710	1.755	1.655	1.755	1.208	192,317
2022-01-14	1.715	1.725	1.700	1.700	1.170	356,906
2022-01-13	1.720	1.725	1.705	1.710	1.177	119,344
2022-01-12	1.750	1.750	1.720	1.720	1.184	93,377
2022-01-11	1.725	1.750	1.725	1.745	1.201	56,950
2022-01-10	1.740	1.740	1.710	1.725	1.187	78,879
2022-01-07	1.740	1.750	1.710	1.710	1.177	104,803
2022-01-06	1.795	1.795	1.730	1.735	1.194	199,345
2022-01-05	1.780	1.800	1.780	1.790	1.232	188,704
2022-01-04	1.780	1.780	1.760	1.760	1.212	31,738
2021-12-31	1.755	1.780	1.740	1.740	1.198	47,964
2021-12-30	1.795	1.795	1.730	1.740	1.198	142,013
2021-12-29	1.730	1.790	1.720	1.790	1.232	108,734
2021-12-24	1.705	1.725	1.705	1.710	1.177	13,654
2021-12-23	1.680	1.710	1.680	1.700	1.170	34,722
2021-12-22	1.680	1.700	1.675	1.680	1.157	243,357
2021-12-21	1.740	1.740	1.670	1.680	1.157	428,529
2021-12-20	1.760	1.760	1.720	1.725	1.187	667,599
2021-12-17	1.773	1.773	1.745	1.750	1.205	331,908
2021-12-16	1.820	1.820	1.760	1.770	1.218	133,719
2021-12-15	1.815	1.840	1.800	1.800	1.239	318,094
2021-12-14	1.850	1.850	1.800	1.810	1.246	85,598
2021-12-13	1.850	1.850	1.825	1.845	1.270	101,906
2021-12-10	1.770	1.850	1.760	1.850	1.274	438,758
2021-12-09	1.785	1.785	1.770	1.770	1.218	13,665
2021-12-08	1.735	1.785	1.735	1.785	1.229	243,248
2021-12-07	1.770	1.770	1.730	1.730	1.191	69,480
2021-12-06	1.745	1.770	1.730	1.750	1.205	166,883
2021-12-03	1.755	1.780	1.720	1.745	1.201	126,172
2021-12-02	1.795	1.795	1.720	1.730	1.191	230,221
2021-12-01	1.775	1.790	1.750	1.780	1.225	142,464
2021-11-30	1.750	1.800	1.750	1.795	1.236	336,105
2021-11-29	1.745	1.750	1.700	1.720	1.184	175,947
2021-11-26	1.765	1.775	1.735	1.760	1.212	168,138
2021-11-25	1.760	1.760	1.740	1.760	1.212	68,628
2021-11-24	1.750	1.775	1.725	1.760	1.212	249,793
2021-11-23	1.750	1.750	1.705	1.750	1.205	107,007
2021-11-22	1.715	1.760	1.710	1.750	1.205	110,460
2021-11-19	1.725	1.730	1.710	1.730	1.191	105,599
2021-11-18	1.755	1.755	1.720	1.720	1.184	86,678
2021-11-17	1.710	1.760	1.710	1.755	1.208	89,931
2021-11-16	1.730	1.740	1.705	1.705	1.174	132,517
2021-11-15	1.770	1.770	1.730	1.730	1.191	63,481
2021-11-12	1.780	1.780	1.725	1.770	1.218	87,319
2021-11-11	1.750	1.770	1.730	1.760	1.212	155,802
2021-11-10	1.785	1.785	1.735	1.750	1.205	167,074
2021-11-09	1.785	1.790	1.765	1.780	1.225	124,526
2021-11-08	1.790	1.790	1.745	1.745	1.201	275,818
2021-11-05	1.790	1.795	1.770	1.785	1.229	87,485
2021-11-04	1.795	1.795	1.765	1.775	1.222	257,083
2021-11-03	1.775	1.795	1.770	1.795	1.236	61,626
2021-11-02	1.765	1.785	1.755	1.765	1.215	178,601
2021-11-01	1.775	1.835	1.760	1.780	1.225	176,660
2021-10-29	1.760	1.795	1.760	1.785	1.229	78,855
2021-10-28	1.760	1.795	1.745	1.795	1.236	337,594
2021-10-27	1.740	1.770	1.740	1.765	1.215	210,014

← NewerPage 21 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.