Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.590	2.650	2.590	2.620	2.535	45,798
2026-04-30	2.600	2.620	2.580	2.590	2.506	38,679
2026-04-29	2.640	2.645	2.580	2.580	2.497	258,920
2026-04-28	2.650	2.700	2.620	2.640	2.555	164,945
2026-04-27	2.690	2.690	2.640	2.660	2.574	78,215
2026-04-24	2.660	2.690	2.620	2.660	2.574	80,804
2026-04-23	2.640	2.700	2.640	2.650	2.564	29,004
2026-04-22	2.670	2.700	2.640	2.640	2.555	76,255
2026-04-21	2.700	2.710	2.670	2.670	2.584	27,026
2026-04-20	2.720	2.740	2.670	2.680	2.593	91,741
2026-04-17	2.680	2.700	2.670	2.680	2.593	44,720
2026-04-16	2.640	2.700	2.640	2.680	2.593	172,180
2026-04-15	2.670	2.670	2.600	2.620	2.535	242,777
2026-04-14	2.680	2.690	2.620	2.630	2.545	233,629
2026-04-13	2.720	2.730	2.650	2.650	2.564	308,814
2026-04-10	2.690	2.720	2.670	2.720	2.632	71,593
2026-04-09	2.660	2.700	2.640	2.640	2.555	201,957
2026-04-08	2.590	2.700	2.580	2.660	2.574	245,414
2026-04-07	2.590	2.690	2.580	2.630	2.545	530,840
2026-04-02	2.585	2.660	2.585	2.640	2.555	147,739
2026-04-01	2.600	2.610	2.550	2.560	2.477	152,464
2026-03-31	2.590	2.620	2.580	2.610	2.526	85,549
2026-03-30	2.555	2.580	2.530	2.560	2.477	147,907
2026-03-27	2.550	2.565	2.510	2.530	2.448	157,737
2026-03-26	2.600	2.610	2.550	2.590	2.506	103,189
2026-03-25	2.460	2.600	2.460	2.550	2.467	174,313
2026-03-24	2.560	2.560	2.450	2.450	2.371	162,296
2026-03-23	2.560	2.570	2.510	2.540	2.458	257,779
2026-03-20	2.550	2.620	2.530	2.610	2.526	186,329
2026-03-19	2.610	2.630	2.530	2.540	2.458	227,728
2026-03-18	2.560	2.660	2.520	2.640	2.555	267,791
2026-03-17	2.590	2.650	2.550	2.550	2.467	232,087
2026-03-16	2.520	2.620	2.510	2.590	2.506	237,609
2026-03-13	2.580	2.580	2.520	2.560	2.477	173,828
2026-03-12	2.650	2.700	2.550	2.580	2.497	337,452
2026-03-11	2.730	2.790	2.630	2.690	2.603	633,879
2026-03-10	2.870	2.890	2.820	2.840	2.656	228,873
2026-03-09	2.820	2.860	2.770	2.860	2.675	320,916
2026-03-06	2.870	2.890	2.840	2.840	2.656	268,765
2026-03-05	2.910	2.940	2.870	2.900	2.712	146,984
2026-03-04	2.920	2.970	2.870	2.880	2.694	170,038
2026-03-03	3.000	3.000	2.900	2.920	2.731	308,644
2026-03-02	2.990	3.020	2.940	3.010	2.815	79,708
2026-02-27	2.930	3.000	2.930	2.990	2.796	50,689
2026-02-26	2.930	2.980	2.930	2.930	2.740	140,577
2026-02-25	2.970	2.970	2.820	2.930	2.740	501,321
2026-02-24	3.060	3.070	2.970	2.970	2.778	186,389
2026-02-23	3.140	3.140	3.050	3.060	2.862	130,102
2026-02-20	3.100	3.110	3.090	3.110	2.909	117,288
2026-02-19	3.130	3.140	3.100	3.110	2.909	157,263
2026-02-18	3.100	3.130	3.100	3.120	2.918	63,296
2026-02-17	3.140	3.150	3.100	3.100	2.899	73,459
2026-02-16	3.140	3.160	3.100	3.100	2.899	171,111
2026-02-13	3.130	3.150	3.080	3.120	2.918	206,080
2026-02-12	3.190	3.190	3.120	3.150	2.946	165,418
2026-02-11	3.070	3.180	3.070	3.150	2.946	412,901
2026-02-10	3.050	3.080	3.020	3.060	2.862	228,494
2026-02-09	2.960	3.050	2.960	3.010	2.815	181,714
2026-02-06	3.035	3.040	2.910	2.960	2.768	144,894
2026-02-05	2.980	3.050	2.960	3.030	2.834	57,688

← NewerPage 3 of 5 · 254 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.