Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.580	0.580	0.580	0.580	0.580	5,172
2024-09-02	0.560	0.585	0.550	0.550	0.550	27,121
2024-08-30	0.550	0.550	0.550	0.550	0.550	3,286
2024-08-29	0.555	0.560	0.550	0.560	0.560	23,636
2024-08-28	0.560	0.565	0.555	0.555	0.555	69,555
2024-08-27	0.580	0.580	0.570	0.570	0.570	13,162
2024-08-26	0.575	0.575	0.575	0.575	0.575	5,000
2024-08-23	0.570	0.600	0.570	0.600	0.600	9,615
2024-08-22	0.570	0.570	0.570	0.570	0.570	0
2024-08-21	0.570	0.570	0.570	0.570	0.570	0
2024-08-20	0.570	0.570	0.570	0.570	0.570	0
2024-08-19	0.560	0.570	0.560	0.570	0.570	44,524
2024-08-16	0.560	0.560	0.560	0.560	0.560	776
2024-08-15	0.595	0.595	0.595	0.595	0.595	16,806
2024-08-14	0.580	0.590	0.580	0.590	0.590	5,803
2024-08-13	0.560	0.580	0.550	0.580	0.580	95,340
2024-08-12	0.620	0.620	0.620	0.620	0.620	0
2024-08-09	0.620	0.620	0.620	0.620	0.620	0
2024-08-08	0.610	0.620	0.610	0.620	0.620	4,778
2024-08-07	0.590	0.605	0.580	0.605	0.605	2,900
2024-08-06	0.585	0.610	0.580	0.580	0.580	18,100
2024-08-05	0.630	0.630	0.600	0.618	0.618	24,461
2024-08-02	0.640	0.640	0.640	0.640	0.640	16,834
2024-08-01	0.650	0.650	0.640	0.640	0.640	37,257
2024-07-31	0.685	0.685	0.640	0.640	0.640	14,361
2024-07-30	0.695	0.700	0.675	0.685	0.685	47,182
2024-07-29	0.680	0.700	0.655	0.700	0.700	183,000
2024-07-26	0.625	0.680	0.625	0.680	0.680	103,270
2024-07-25	0.520	0.520	0.520	0.520	0.520	0
2024-07-24	0.515	0.520	0.515	0.520	0.520	19,356
2024-07-23	0.485	0.515	0.485	0.515	0.515	36,872
2024-07-22	0.435	0.490	0.435	0.490	0.490	120,010
2024-07-19	0.475	0.475	0.430	0.430	0.430	135,037
2024-07-18	0.450	0.450	0.450	0.450	0.450	11,411
2024-07-17	0.405	0.425	0.405	0.425	0.425	5,350
2024-07-16	0.410	0.410	0.400	0.400	0.400	34,716
2024-07-15	0.410	0.420	0.390	0.405	0.405	34,043
2024-07-12	0.400	0.400	0.375	0.375	0.375	15,000
2024-07-11	0.415	0.415	0.400	0.400	0.400	13,596
2024-07-10	0.390	0.410	0.390	0.410	0.410	36,879
2024-07-09	0.390	0.390	0.380	0.380	0.380	33,560
2024-07-08	0.380	0.380	0.380	0.380	0.380	0
2024-07-05	0.435	0.435	0.380	0.380	0.380	2,793
2024-07-04	0.410	0.410	0.403	0.410	0.410	62,583
2024-07-03	0.410	0.410	0.410	0.410	0.410	3,701
2024-07-02	0.430	0.430	0.415	0.415	0.415	30,458
2024-07-01	0.450	0.450	0.450	0.450	0.450	0
2024-06-28	0.415	0.450	0.415	0.450	0.450	19,171
2024-06-27	0.415	0.415	0.415	0.415	0.415	1,310
2024-06-26	0.410	0.410	0.410	0.410	0.410	12,324
2024-06-25	0.410	0.420	0.410	0.410	0.410	34,814
2024-06-24	0.415	0.415	0.405	0.410	0.410	43,605
2024-06-21	0.415	0.415	0.415	0.415	0.415	5,000
2024-06-20	0.415	0.415	0.415	0.415	0.415	2,788
2024-06-19	0.425	0.425	0.415	0.415	0.415	15,187
2024-06-18	0.420	0.420	0.420	0.420	0.420	0
2024-06-17	0.430	0.430	0.420	0.420	0.420	47,452
2024-06-14	0.420	0.425	0.420	0.420	0.420	48,366
2024-06-13	0.420	0.420	0.420	0.420	0.420	1,509
2024-06-12	0.425	0.425	0.420	0.420	0.420	759

← NewerPage 10 of 22 · 1,265 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.