Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	3.000	3.010	2.955	2.980	2.787	118,653
2026-02-03	3.060	3.060	3.000	3.040	2.843	61,803
2026-02-02	3.010	3.040	2.940	3.030	2.834	156,307
2026-01-30	3.000	3.060	2.980	3.010	2.815	78,601
2026-01-29	3.070	3.070	2.980	2.990	2.796	53,305
2026-01-28	3.060	3.070	3.020	3.070	2.871	70,962
2026-01-27	3.030	3.075	3.000	3.070	2.871	193,379
2026-01-23	2.930	3.050	2.920	3.030	2.834	133,285
2026-01-22	2.890	2.940	2.840	2.860	2.675	181,127
2026-01-21	2.900	2.900	2.820	2.850	2.666	39,649
2026-01-20	2.860	2.930	2.840	2.860	2.675	57,140
2026-01-19	2.890	2.930	2.860	2.900	2.712	187,479
2026-01-16	2.900	2.930	2.880	2.890	2.703	74,826
2026-01-15	2.930	2.970	2.900	2.920	2.731	60,031
2026-01-14	2.960	2.990	2.910	2.930	2.740	66,144
2026-01-13	2.960	2.980	2.930	2.930	2.740	27,914
2026-01-12	3.000	3.000	2.960	2.960	2.768	129,812
2026-01-09	2.920	3.010	2.910	2.950	2.759	34,359
2026-01-08	2.920	2.930	2.890	2.920	2.731	118,460
2026-01-07	2.970	2.970	2.870	2.910	2.722	95,392
2026-01-06	3.050	3.050	2.950	2.950	2.759	96,499
2026-01-05	2.970	3.050	2.970	3.030	2.834	172,450
2026-01-02	3.010	3.010	2.940	2.950	2.759	94,158
2025-12-31	2.960	3.050	2.960	3.010	2.815	49,688
2025-12-30	2.950	2.990	2.950	2.970	2.778	33,489
2025-12-29	3.040	3.050	2.950	2.970	2.778	129,259
2025-12-24	3.070	3.070	3.000	3.000	2.806	85,708
2025-12-23	2.990	3.090	2.970	3.070	2.871	247,468
2025-12-22	2.860	2.980	2.860	2.970	2.778	152,546
2025-12-19	2.840	2.890	2.810	2.870	2.684	101,034
2025-12-18	2.810	2.870	2.810	2.830	2.647	136,952
2025-12-17	2.840	2.840	2.790	2.800	2.619	140,640
2025-12-16	2.835	2.840	2.810	2.820	2.637	22,072
2025-12-15	2.770	2.825	2.770	2.820	2.637	112,572
2025-12-12	2.800	2.880	2.780	2.880	2.694	127,737
2025-12-11	2.850	2.890	2.800	2.800	2.619	115,821
2025-12-10	2.850	2.870	2.830	2.860	2.675	37,301
2025-12-09	2.900	2.970	2.870	2.890	2.703	50,973
2025-12-08	2.870	2.910	2.870	2.880	2.694	140,557
2025-12-05	2.860	2.880	2.860	2.870	2.684	19,875
2025-12-04	2.860	2.880	2.840	2.860	2.675	93,147
2025-12-03	2.860	2.890	2.830	2.890	2.703	85,220
2025-12-02	2.820	2.870	2.795	2.860	2.675	193,319
2025-12-01	2.900	2.900	2.810	2.820	2.637	97,721
2025-11-28	2.850	2.850	2.800	2.850	2.666	50,251
2025-11-27	2.770	2.810	2.770	2.810	2.628	92,776
2025-11-26	2.820	2.910	2.760	2.760	2.581	255,096
2025-11-25	2.960	2.960	2.760	2.810	2.628	440,257
2025-11-24	2.930	3.015	2.930	2.990	2.796	81,990
2025-11-21	2.900	2.970	2.890	2.960	2.768	45,229
2025-11-20	2.890	2.940	2.880	2.920	2.731	85,346
2025-11-19	2.850	2.900	2.840	2.890	2.703	143,266
2025-11-18	2.910	2.910	2.850	2.880	2.694	150,849
2025-11-17	3.010	3.010	2.920	2.920	2.731	135,857
2025-11-14	3.010	3.010	2.960	3.010	2.815	60,958
2025-11-13	3.080	3.090	3.000	3.010	2.815	103,923
2025-11-12	3.050	3.100	3.050	3.060	2.862	56,107
2025-11-11	2.970	3.090	2.970	3.080	2.881	244,809
2025-11-10	2.940	3.010	2.930	2.950	2.759	102,266
2025-11-07	3.030	3.030	2.915	2.920	2.731	152,098

← NewerPage 4 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.