Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.825	0.825	0.815	0.815	0.815	14,565
2026-10-16	0.815	0.815	0.815	0.815	0.815	0
2026-10-15	0.835	0.835	0.810	0.815	0.815	78,575
2026-10-14	0.840	0.840	0.835	0.840	0.840	23,962
2026-10-13	0.850	0.870	0.840	0.840	0.840	22,699
2026-10-12	0.875	0.875	0.835	0.850	0.850	93,697
2026-10-09	0.900	0.900	0.900	0.900	0.900	0
2026-10-08	0.880	0.900	0.870	0.900	0.900	21,915
2026-10-07	0.900	0.900	0.865	0.865	0.865	6,651
2026-10-06	0.870	0.900	0.860	0.900	0.900	33,526
2026-10-05	0.875	0.875	0.845	0.870	0.870	40,688
2026-10-02	0.875	0.875	0.870	0.870	0.870	318,819
2026-10-01	0.920	0.920	0.900	0.900	0.900	5,550
2026-09-30	0.905	0.925	0.905	0.925	0.925	34,446
2026-09-29	0.890	0.905	0.890	0.905	0.905	2,497
2026-09-28	0.905	0.905	0.905	0.905	0.905	3,013
2026-09-25	0.905	0.905	0.905	0.905	0.905	217
2026-09-24	0.895	0.895	0.895	0.895	0.895	0
2026-09-23	0.895	0.895	0.895	0.895	0.895	0
2026-09-22	0.900	0.900	0.895	0.895	0.895	970
2026-09-21	0.925	0.925	0.895	0.895	0.895	557
2026-09-18	0.925	0.925	0.925	0.925	0.925	34
2026-09-17	0.915	0.915	0.915	0.915	0.915	0
2026-09-16	0.920	0.920	0.915	0.915	0.915	53,826
2026-09-15	0.900	0.915	0.900	0.915	0.915	34,426
2026-09-14	0.920	0.920	0.915	0.915	0.915	871
2026-09-11	0.920	0.920	0.920	0.920	0.920	646
2026-09-10	0.895	0.925	0.890	0.915	0.915	30,917
2026-09-09	0.900	0.900	0.900	0.900	0.900	300
2026-09-08	0.910	0.910	0.895	0.900	0.900	257,678
2026-09-07	0.915	0.915	0.900	0.905	0.905	46,840
2026-09-04	0.910	0.915	0.900	0.910	0.910	205,518
2026-09-03	0.975	0.975	0.975	0.975	0.975	0
2026-09-02	0.910	0.975	0.905	0.975	0.975	46,959
2026-09-01	0.970	0.970	0.970	0.970	0.970	1,861
2026-08-31	0.915	0.975	0.900	0.975	0.975	124,418
2026-08-28	0.960	0.960	0.960	0.960	0.960	0
2026-08-27	0.950	0.960	0.950	0.960	0.960	9,011
2026-08-26	0.900	0.975	0.895	0.975	0.975	60,408
2026-08-25	0.925	0.925	0.925	0.925	0.925	0
2026-08-24	0.925	0.925	0.925	0.925	0.925	41,011
2026-08-21	0.920	0.925	0.920	0.925	0.925	2,964
2026-08-20	0.925	0.925	0.895	0.925	0.925	178,558
2026-08-19	0.990	0.990	0.985	0.985	0.985	2,508
2026-08-18	0.930	0.930	0.905	0.925	0.925	48,978
2026-08-17	0.910	0.925	0.905	0.925	0.925	110,345
2026-08-14	0.925	0.935	0.910	0.930	0.930	58,165
2026-08-13	0.910	0.935	0.910	0.930	0.930	470
2026-08-12	0.915	0.930	0.915	0.930	0.930	3,904
2026-08-11	0.910	0.920	0.910	0.920	0.920	15,674
2026-08-10	0.910	0.945	0.910	0.910	0.910	13,640
2026-08-07	0.950	0.950	0.910	0.910	0.910	1,425
2026-08-06	0.930	0.950	0.930	0.950	0.950	9,559
2026-08-05	0.970	0.970	0.915	0.950	0.950	6,003
2026-08-04	0.965	0.965	0.910	0.965	0.965	73,369
2026-08-03	1.005	1.005	0.965	0.965	0.965	3,028
2026-07-31	0.970	1.020	0.970	1.020	1.020	24,393
2026-07-30	0.965	1.000	0.965	1.000	1.000	54,053
2026-07-29	0.945	0.995	0.945	0.985	0.985	32,329
2026-07-28	0.960	0.980	0.950	0.950	0.950	88,150

Page 1 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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