Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.970	2.990	2.940	2.950	2.682	86,059
2025-08-13	2.990	2.990	2.950	2.970	2.700	61,763
2025-08-12	2.950	2.990	2.950	2.990	2.718	197,970
2025-08-11	2.970	2.970	2.920	2.960	2.691	108,389
2025-08-08	2.940	2.980	2.930	2.970	2.700	82,773
2025-08-07	2.910	2.940	2.880	2.940	2.673	158,482
2025-08-06	2.910	2.920	2.880	2.900	2.636	175,790
2025-08-05	2.930	2.970	2.900	2.920	2.654	205,134
2025-08-04	2.940	2.970	2.890	2.940	2.673	254,843
2025-08-01	2.950	2.960	2.900	2.910	2.645	117,392
2025-07-31	2.920	2.990	2.910	2.950	2.682	117,416
2025-07-30	2.940	2.960	2.870	2.910	2.645	200,040
2025-07-29	2.960	2.960	2.880	2.940	2.673	265,546
2025-07-28	3.000	3.000	2.940	2.950	2.682	131,463
2025-07-25	3.000	3.050	2.960	3.000	2.727	366,371
2025-07-24	3.050	3.050	2.990	3.000	2.727	112,656
2025-07-23	3.030	3.070	3.030	3.050	2.773	130,357
2025-07-22	3.160	3.160	3.000	3.030	2.754	303,914
2025-07-21	3.160	3.220	3.080	3.140	2.854	333,917
2025-07-18	3.050	3.150	3.000	3.140	2.854	418,586
2025-07-17	3.060	3.060	3.000	3.030	2.754	138,738
2025-07-16	3.020	3.070	3.020	3.050	2.773	223,507
2025-07-15	2.980	3.050	2.980	3.010	2.736	246,193
2025-07-14	2.900	2.980	2.900	2.980	2.709	117,519
2025-07-11	2.900	2.900	2.880	2.890	2.627	42,828
2025-07-10	2.920	2.920	2.850	2.880	2.618	140,798
2025-07-09	2.930	2.960	2.860	2.920	2.654	208,834
2025-07-08	2.910	3.000	2.895	2.930	2.663	305,184
2025-07-07	2.880	2.920	2.850	2.920	2.654	353,013
2025-07-04	2.850	2.860	2.830	2.860	2.600	93,489
2025-07-03	2.850	2.870	2.820	2.820	2.563	89,611
2025-07-02	2.880	2.880	2.820	2.850	2.591	217,502
2025-07-01	2.960	2.960	2.840	2.850	2.591	136,339
2025-06-30	2.850	2.910	2.830	2.880	2.618	161,508
2025-06-27	2.800	2.890	2.790	2.850	2.591	139,872
2025-06-26	2.740	2.800	2.730	2.790	2.536	173,779
2025-06-25	2.740	2.760	2.700	2.730	2.482	161,474
2025-06-24	2.700	2.750	2.690	2.720	2.473	120,859
2025-06-23	2.710	2.720	2.670	2.680	2.436	122,808
2025-06-20	2.710	2.730	2.680	2.700	2.454	128,513
2025-06-19	2.760	2.760	2.700	2.720	2.473	147,380
2025-06-18	2.790	2.790	2.730	2.730	2.482	198,622
2025-06-17	2.720	2.825	2.710	2.760	2.509	385,210
2025-06-16	2.720	2.720	2.660	2.710	2.463	96,217
2025-06-13	2.770	2.770	2.670	2.700	2.454	178,482
2025-06-12	2.700	2.790	2.700	2.760	2.509	272,050
2025-06-11	2.580	2.670	2.580	2.660	2.418	150,178
2025-06-10	2.570	2.610	2.540	2.580	2.345	180,403
2025-06-06	2.550	2.580	2.530	2.570	2.336	69,183
2025-06-05	2.600	2.620	2.540	2.540	2.309	92,650
2025-06-04	2.590	2.620	2.540	2.600	2.364	99,423
2025-06-03	2.560	2.590	2.520	2.590	2.354	90,805
2025-06-02	2.560	2.560	2.500	2.540	2.309	107,092
2025-05-30	2.600	2.600	2.540	2.550	2.318	324,686
2025-05-29	2.570	2.615	2.560	2.570	2.336	114,989
2025-05-28	2.590	2.620	2.560	2.570	2.336	152,305
2025-05-27	2.620	2.620	2.550	2.590	2.354	406,233
2025-05-26	2.570	2.620	2.550	2.620	2.382	159,387
2025-05-23	2.600	2.600	2.520	2.570	2.336	101,639
2025-05-22	2.600	2.610	2.570	2.570	2.336	58,258

← NewerPage 6 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.