Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.300	2.380	2.230	2.340	2.044	685,070
2025-02-21	2.220	2.250	2.200	2.200	1.922	34,210
2025-02-20	2.220	2.240	2.200	2.200	1.922	51,519
2025-02-19	2.230	2.250	2.190	2.210	1.930	189,669
2025-02-18	2.230	2.240	2.210	2.220	1.939	36,150
2025-02-17	2.210	2.240	2.200	2.240	1.957	227,054
2025-02-14	2.150	2.210	2.150	2.210	1.930	42,993
2025-02-13	2.210	2.210	2.150	2.150	1.878	129,889
2025-02-12	2.160	2.210	2.160	2.210	1.930	48,143
2025-02-11	2.180	2.180	2.160	2.160	1.887	73,613
2025-02-10	2.200	2.200	2.170	2.170	1.896	97,919
2025-02-07	2.215	2.230	2.190	2.190	1.913	71,892
2025-02-06	2.210	2.230	2.200	2.210	1.930	281,803
2025-02-05	2.180	2.220	2.170	2.180	1.904	87,192
2025-02-04	2.190	2.200	2.160	2.160	1.887	117,232
2025-02-03	2.180	2.210	2.170	2.190	1.913	109,047
2025-01-31	2.210	2.230	2.190	2.230	1.948	102,764
2025-01-30	2.190	2.220	2.180	2.180	1.904	121,606
2025-01-29	2.140	2.180	2.135	2.180	1.904	143,146
2025-01-28	2.120	2.160	2.120	2.140	1.869	74,234
2025-01-24	2.130	2.130	2.120	2.120	1.852	37,920
2025-01-23	2.140	2.150	2.120	2.150	1.878	29,549
2025-01-22	2.130	2.150	2.120	2.150	1.878	120,068
2025-01-21	2.100	2.130	2.100	2.130	1.861	55,278
2025-01-20	2.110	2.120	2.090	2.120	1.852	102,057
2025-01-17	2.100	2.130	2.090	2.110	1.843	85,604
2025-01-16	2.080	2.100	2.080	2.080	1.817	85,926
2025-01-15	2.080	2.090	2.070	2.080	1.817	109,159
2025-01-14	2.100	2.100	2.060	2.080	1.817	154,798
2025-01-13	2.100	2.120	2.060	2.100	1.834	351,269
2025-01-10	2.090	2.100	2.070	2.100	1.834	170,990
2025-01-09	2.080	2.100	2.070	2.100	1.834	200,852
2025-01-08	2.090	2.100	2.070	2.080	1.817	180,035
2025-01-07	2.090	2.140	2.080	2.080	1.817	165,482
2025-01-06	2.090	2.110	2.070	2.100	1.834	176,089
2025-01-03	2.110	2.110	2.070	2.100	1.834	295,911
2025-01-02	2.100	2.120	2.080	2.110	1.843	112,269
2024-12-31	2.090	2.110	2.080	2.100	1.834	60,669
2024-12-30	2.080	2.095	2.060	2.060	1.799	147,960
2024-12-27	2.100	2.100	2.080	2.080	1.817	135,013
2024-12-24	2.100	2.105	2.070	2.100	1.834	50,512
2024-12-23	2.130	2.130	2.050	2.080	1.817	480,821
2024-12-20	2.080	2.100	2.060	2.070	1.808	324,471
2024-12-19	2.080	2.110	2.070	2.080	1.817	151,251
2024-12-18	2.100	2.105	2.080	2.080	1.817	600,746
2024-12-17	2.090	2.130	2.090	2.100	1.834	110,786
2024-12-16	2.090	2.120	2.060	2.080	1.817	395,241
2024-12-13	2.150	2.150	2.090	2.090	1.826	351,226
2024-12-12	2.150	2.160	2.120	2.120	1.852	389,680
2024-12-11	2.150	2.170	2.140	2.140	1.869	92,190
2024-12-10	2.170	2.170	2.140	2.150	1.878	170,026
2024-12-09	2.190	2.190	2.140	2.160	1.887	247,938
2024-12-06	2.180	2.200	2.160	2.160	1.887	168,200
2024-12-05	2.190	2.210	2.180	2.190	1.913	79,874
2024-12-04	2.180	2.200	2.160	2.190	1.913	156,484
2024-12-03	2.180	2.200	2.170	2.190	1.913	119,905
2024-12-02	2.140	2.230	2.140	2.170	1.896	353,178
2024-11-29	2.180	2.180	2.130	2.150	1.878	185,347
2024-11-28	2.180	2.190	2.140	2.150	1.878	124,739
2024-11-27	2.170	2.210	2.170	2.170	1.896	341,795

← NewerPage 8 of 22 · 1,269 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.