Ive Group Ltd historical data

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

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
2025-10-17	2.640	2.670	2.630	2.670	2.497	160,801
2025-10-16	2.670	2.680	2.630	2.630	2.460	137,008
2025-10-15	2.670	2.705	2.650	2.650	2.478	161,096
2025-10-14	2.660	2.670	2.630	2.670	2.497	100,047
2025-10-13	2.670	2.670	2.640	2.670	2.497	124,957
2025-10-10	2.700	2.710	2.660	2.680	2.507	270,013
2025-10-09	2.720	2.735	2.700	2.700	2.525	92,879
2025-10-08	2.750	2.750	2.700	2.720	2.544	102,652
2025-10-07	2.750	2.760	2.710	2.710	2.535	84,252
2025-10-06	2.810	2.820	2.750	2.750	2.572	146,731
2025-10-03	2.800	2.840	2.790	2.840	2.656	149,572
2025-10-02	2.830	2.840	2.790	2.800	2.619	236,041
2025-10-01	2.810	2.810	2.760	2.800	2.619	120,059
2025-09-30	2.740	2.820	2.730	2.810	2.628	172,191
2025-09-29	2.730	2.740	2.670	2.710	2.535	312,902
2025-09-26	2.710	2.740	2.700	2.700	2.525	212,439
2025-09-25	2.730	2.750	2.690	2.740	2.563	198,364
2025-09-24	2.730	2.730	2.670	2.730	2.553	129,638
2025-09-23	2.730	2.730	2.670	2.690	2.516	189,223
2025-09-22	2.650	2.700	2.620	2.700	2.525	245,538
2025-09-19	2.710	2.750	2.660	2.670	2.497	238,841
2025-09-18	2.650	2.710	2.640	2.690	2.516	194,047
2025-09-17	2.670	2.720	2.640	2.650	2.478	423,083
2025-09-16	2.600	2.710	2.600	2.690	2.516	317,881
2025-09-15	2.690	2.690	2.550	2.600	2.432	467,673
2025-09-12	2.710	2.770	2.710	2.710	2.535	208,550
2025-09-11	2.780	2.790	2.710	2.730	2.553	220,195
2025-09-10	2.810	2.830	2.780	2.790	2.609	163,045
2025-09-09	2.980	2.980	2.810	2.810	2.628	541,731
2025-09-08	2.930	3.040	2.930	3.030	2.754	1,181,730
2025-09-05	2.840	2.855	2.820	2.840	2.582	169,984
2025-09-04	2.810	2.830	2.780	2.800	2.545	110,736
2025-09-03	2.870	2.870	2.790	2.810	2.554	202,079
2025-09-02	2.890	2.930	2.860	2.860	2.600	98,471
2025-09-01	2.950	2.950	2.840	2.850	2.591	156,706
2025-08-29	2.820	2.910	2.810	2.910	2.645	255,754
2025-08-28	2.750	2.810	2.750	2.780	2.527	211,949
2025-08-27	2.840	2.840	2.670	2.750	2.500	541,787
2025-08-26	3.030	3.060	2.570	2.770	2.518	1,121,139
2025-08-25	3.050	3.090	3.000	3.070	2.791	162,049
2025-08-22	3.050	3.055	2.990	3.040	2.763	118,764
2025-08-21	3.090	3.090	3.010	3.030	2.754	131,557
2025-08-20	3.000	3.080	2.990	3.080	2.800	97,929
2025-08-19	2.990	3.070	2.970	3.020	2.745	148,360
2025-08-18	2.990	2.990	2.950	2.990	2.718	72,426
2025-08-15	2.960	2.990	2.950	2.990	2.718	101,304

← NewerPage 5 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.