Ive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.940 | 3.020 | 2.930 | 2.980 | 2.787 | 109,089 |
| 2025-11-05 | 3.030 | 3.030 | 2.840 | 2.950 | 2.759 | 246,321 |
| 2025-11-04 | 2.870 | 3.060 | 2.870 | 3.040 | 2.843 | 275,569 |
| 2025-11-03 | 2.860 | 2.970 | 2.820 | 2.860 | 2.675 | 292,080 |
| 2025-10-31 | 2.790 | 2.810 | 2.760 | 2.790 | 2.609 | 44,179 |
| 2025-10-30 | 2.770 | 2.800 | 2.760 | 2.760 | 2.581 | 104,097 |
| 2025-10-29 | 2.830 | 2.835 | 2.770 | 2.770 | 2.591 | 96,037 |
| 2025-10-28 | 2.800 | 2.830 | 2.790 | 2.830 | 2.647 | 70,484 |
| 2025-10-27 | 2.760 | 2.820 | 2.760 | 2.810 | 2.628 | 126,561 |
| 2025-10-24 | 2.780 | 2.780 | 2.750 | 2.760 | 2.581 | 108,212 |
| 2025-10-23 | 2.760 | 2.800 | 2.700 | 2.760 | 2.581 | 219,805 |
| 2025-10-22 | 2.680 | 2.730 | 2.640 | 2.730 | 2.553 | 152,682 |
| 2025-10-21 | 2.640 | 2.680 | 2.630 | 2.680 | 2.507 | 168,343 |
| 2025-10-20 | 2.660 | 2.660 | 2.620 | 2.650 | 2.478 | 331,857 |
← NewerPage 5 of 5 · 254 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.