Ive Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.280	2.300	2.280	2.280	2.280	161,136
2026-10-16	2.270	2.300	2.260	2.300	2.300	211,166
2026-10-15	2.350	2.380	2.220	2.220	2.220	1,500,403
2026-10-14	2.360	2.370	2.300	2.360	2.360	226,373
2026-10-13	2.310	2.370	2.310	2.370	2.370	273,656
2026-10-12	2.370	2.370	2.310	2.310	2.310	104,201
2026-10-09	2.370	2.390	2.290	2.360	2.360	148,131
2026-10-08	2.350	2.360	2.325	2.330	2.330	139,438
2026-10-07	2.400	2.400	2.340	2.400	2.400	146,106
2026-10-06	2.390	2.430	2.350	2.350	2.350	231,727
2026-10-05	2.410	2.410	2.380	2.390	2.390	50,261
2026-10-02	2.400	2.430	2.400	2.400	2.400	112,966
2026-10-01	2.400	2.440	2.380	2.400	2.400	79,352
2026-09-30	2.310	2.440	2.310	2.420	2.420	144,863
2026-09-29	2.320	2.340	2.310	2.330	2.330	132,933
2026-09-28	2.340	2.370	2.320	2.330	2.330	131,256
2026-09-25	2.360	2.380	2.330	2.330	2.330	116,331
2026-09-24	2.380	2.380	2.360	2.360	2.360	24,165
2026-09-23	2.410	2.420	2.340	2.400	2.400	268,963
2026-09-22	2.390	2.410	2.380	2.400	2.400	118,244
2026-09-21	2.400	2.410	2.360	2.380	2.380	258,104

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.