Ive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.180	2.180	2.130	2.130	1.861	221,337
2024-11-22	2.190	2.190	2.150	2.180	1.904	108,254
2024-11-21	2.220	2.250	2.170	2.180	1.904	314,523
2024-11-20	2.270	2.270	2.210	2.210	1.930	175,873
2024-11-19	2.240	2.280	2.230	2.270	1.983	453,911
2024-11-18	2.210	2.240	2.180	2.240	1.957	97,621
2024-11-15	2.200	2.220	2.180	2.180	1.904	139,695
2024-11-14	2.210	2.220	2.190	2.200	1.922	93,541
2024-11-13	2.230	2.240	2.180	2.200	1.922	231,933
2024-11-12	2.190	2.220	2.170	2.210	1.930	195,124
2024-11-11	2.180	2.180	2.150	2.170	1.896	108,579
2024-11-08	2.165	2.190	2.160	2.170	1.896	25,569
2024-11-07	2.150	2.180	2.110	2.170	1.896	209,021
2024-11-06	2.120	2.140	2.105	2.120	1.852	125,806
2024-11-05	2.105	2.110	2.085	2.110	1.843	101,214
2024-11-04	2.115	2.150	2.100	2.110	1.843	139,964
2024-11-01	2.130	2.130	2.090	2.120	1.852	60,932
2024-10-31	2.100	2.130	2.060	2.130	1.861	92,162
2024-10-30	2.070	2.130	2.060	2.060	1.799	231,556
2024-10-29	2.060	2.090	2.050	2.070	1.808	103,507
2024-10-28	2.060	2.090	2.040	2.090	1.826	136,021
2024-10-25	2.085	2.100	2.050	2.070	1.808	202,309
2024-10-24	2.080	2.100	2.040	2.100	1.834	164,225
2024-10-23	2.100	2.100	2.040	2.100	1.834	186,045
2024-10-22	2.080	2.090	2.040	2.070	1.808	120,027
2024-10-21	2.100	2.110	2.060	2.060	1.799	162,471
2024-10-18	2.110	2.120	2.080	2.080	1.817	244,144
2024-10-17	2.150	2.170	2.100	2.110	1.843	93,932
2024-10-16	2.145	2.160	2.110	2.150	1.878	93,413
2024-10-15	2.100	2.170	2.100	2.160	1.887	202,620
2024-10-14	2.090	2.150	2.090	2.090	1.826	326,688
2024-10-11	2.070	2.110	2.060	2.100	1.834	159,222
2024-10-10	2.060	2.080	2.050	2.060	1.799	47,114
2024-10-09	2.070	2.070	2.040	2.070	1.808	133,140
2024-10-08	2.080	2.090	2.050	2.060	1.799	34,811
2024-10-07	2.040	2.095	2.030	2.050	1.791	82,371
2024-10-04	2.060	2.090	2.030	2.030	1.773	183,824
2024-10-03	2.070	2.080	2.040	2.050	1.791	118,392
2024-10-02	2.075	2.090	2.040	2.050	1.791	84,879
2024-10-01	2.050	2.090	2.040	2.050	1.791	69,992
2024-09-30	2.100	2.100	2.040	2.040	1.782	142,852
2024-09-27	2.080	2.110	2.060	2.100	1.834	177,222
2024-09-26	2.040	2.100	2.040	2.100	1.834	314,041
2024-09-25	2.050	2.065	2.030	2.060	1.799	128,216
2024-09-24	2.030	2.085	2.030	2.060	1.799	128,006
2024-09-23	2.090	2.110	2.020	2.020	1.764	196,358
2024-09-20	2.100	2.100	2.050	2.090	1.826	123,757
2024-09-19	2.050	2.100	2.020	2.090	1.826	117,444
2024-09-18	2.050	2.075	2.010	2.050	1.791	127,455
2024-09-17	2.050	2.050	2.010	2.040	1.782	217,686
2024-09-16	2.050	2.070	2.030	2.030	1.773	94,987
2024-09-13	2.020	2.060	2.000	2.060	1.799	369,750
2024-09-12	1.990	2.010	1.935	2.000	1.747	364,618
2024-09-11	2.020	2.030	1.968	1.975	1.725	761,387
2024-09-10	2.140	2.140	2.080	2.090	1.751	1,095,099
2024-09-09	2.110	2.130	2.100	2.100	1.760	866,611
2024-09-06	2.160	2.170	2.120	2.140	1.793	744,013
2024-09-05	2.270	2.270	2.130	2.150	1.802	600,814
2024-09-04	2.220	2.255	2.180	2.200	1.844	364,169
2024-09-03	2.270	2.280	2.220	2.280	1.911	384,647

← NewerPage 9 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.