Ive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1.740 | 1.770 | 1.740 | 1.765 | 1.215 | 210,014 |
| 2021-10-26 | 1.770 | 1.770 | 1.735 | 1.755 | 1.208 | 156,848 |
| 2021-10-25 | 1.730 | 1.775 | 1.705 | 1.750 | 1.205 | 288,243 |
| 2021-10-22 | 1.730 | 1.730 | 1.680 | 1.705 | 1.174 | 217,030 |
| 2021-10-21 | 1.720 | 1.735 | 1.700 | 1.720 | 1.184 | 269,263 |
| 2021-10-20 | 1.700 | 1.750 | 1.700 | 1.715 | 1.181 | 144,222 |
| 2021-10-19 | 1.675 | 1.775 | 1.675 | 1.735 | 1.194 | 431,227 |
| 2021-10-18 | 1.585 | 1.680 | 1.570 | 1.680 | 1.157 | 504,787 |
| 2021-10-15 | 1.580 | 1.585 | 1.555 | 1.580 | 1.088 | 116,068 |
| 2021-10-14 | 1.540 | 1.580 | 1.530 | 1.580 | 1.088 | 114,590 |
← NewerPage 22 of 22 · 1,270 trading days
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.