Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.580	2.630	2.560	2.590	2.354	71,875
2025-05-20	2.570	2.620	2.550	2.570	2.336	282,906
2025-05-19	2.670	2.670	2.590	2.600	2.364	178,560
2025-05-16	2.680	2.720	2.650	2.650	2.409	115,175
2025-05-15	2.720	2.720	2.650	2.680	2.436	100,241
2025-05-14	2.690	2.780	2.670	2.700	2.454	288,202
2025-05-13	2.710	2.720	2.660	2.670	2.427	275,422
2025-05-12	2.720	2.740	2.670	2.700	2.454	179,860
2025-05-09	2.690	2.720	2.670	2.710	2.463	109,885
2025-05-08	2.670	2.720	2.650	2.690	2.445	202,038
2025-05-07	2.630	2.690	2.620	2.640	2.400	133,703
2025-05-06	2.650	2.660	2.600	2.630	2.391	105,239
2025-05-05	2.660	2.690	2.650	2.650	2.409	142,704
2025-05-02	2.620	2.650	2.600	2.620	2.382	249,886
2025-05-01	2.630	2.660	2.590	2.620	2.382	264,212
2025-04-30	2.600	2.640	2.570	2.640	2.400	195,252
2025-04-29	2.450	2.600	2.450	2.590	2.354	335,033
2025-04-28	2.480	2.500	2.445	2.460	2.236	249,217
2025-04-24	2.470	2.470	2.425	2.470	2.245	190,800
2025-04-23	2.450	2.460	2.430	2.450	2.227	224,499
2025-04-22	2.350	2.450	2.350	2.430	2.209	140,542
2025-04-17	2.420	2.420	2.350	2.350	2.136	39,017
2025-04-16	2.370	2.430	2.360	2.400	2.182	157,507
2025-04-15	2.420	2.420	2.360	2.360	2.145	44,044
2025-04-14	2.410	2.440	2.390	2.420	2.200	141,963
2025-04-11	2.370	2.400	2.340	2.400	2.182	122,378
2025-04-10	2.350	2.390	2.310	2.380	2.164	169,458
2025-04-09	2.260	2.340	2.230	2.290	2.082	268,812
2025-04-08	2.200	2.305	2.200	2.240	2.036	299,534
2025-04-07	2.230	2.260	2.150	2.210	2.009	497,276
2025-04-04	2.360	2.360	2.310	2.320	2.109	68,329
2025-04-03	2.330	2.400	2.270	2.400	2.182	169,981
2025-04-02	2.370	2.380	2.330	2.330	2.118	89,162
2025-04-01	2.420	2.420	2.350	2.350	2.136	41,128
2025-03-31	2.450	2.450	2.390	2.390	2.173	102,213
2025-03-28	2.490	2.490	2.420	2.420	2.200	50,763
2025-03-27	2.450	2.490	2.430	2.460	2.236	88,530
2025-03-26	2.450	2.470	2.410	2.460	2.236	109,672
2025-03-25	2.400	2.450	2.390	2.440	2.218	492,676
2025-03-24	2.420	2.420	2.330	2.400	2.182	129,429
2025-03-21	2.380	2.430	2.350	2.390	2.173	257,101
2025-03-20	2.370	2.410	2.350	2.380	2.164	285,671
2025-03-19	2.350	2.380	2.300	2.350	2.136	251,134
2025-03-18	2.300	2.340	2.280	2.290	2.082	215,388
2025-03-17	2.260	2.320	2.260	2.280	2.073	306,161
2025-03-14	2.210	2.260	2.180	2.260	2.054	218,202
2025-03-13	2.200	2.230	2.190	2.210	2.009	256,597
2025-03-12	2.230	2.265	2.200	2.230	2.027	197,679
2025-03-11	2.280	2.290	2.220	2.220	2.018	260,918
2025-03-10	2.350	2.440	2.330	2.430	2.123	492,523
2025-03-07	2.380	2.380	2.320	2.350	2.053	146,503
2025-03-06	2.380	2.400	2.360	2.380	2.079	212,451
2025-03-05	2.380	2.400	2.330	2.330	2.035	198,266
2025-03-04	2.390	2.400	2.370	2.380	2.079	120,950
2025-03-03	2.420	2.440	2.380	2.380	2.079	182,552
2025-02-28	2.330	2.400	2.310	2.400	2.096	262,550
2025-02-27	2.340	2.345	2.310	2.340	2.044	174,431
2025-02-26	2.330	2.355	2.330	2.340	2.044	122,241
2025-02-25	2.350	2.420	2.330	2.390	2.088	498,643
2025-02-24	2.300	2.380	2.230	2.340	2.044	685,070

← NewerPage 7 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.