Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.420	0.420	0.420	0.420	0.420	0
2024-06-07	0.425	0.425	0.420	0.420	0.420	847
2024-06-06	0.425	0.425	0.425	0.425	0.425	0
2024-06-05	0.420	0.425	0.420	0.425	0.425	36,450
2024-06-04	0.420	0.420	0.420	0.420	0.420	29,999
2024-06-03	0.410	0.420	0.410	0.420	0.420	44,215
2024-05-31	0.410	0.420	0.410	0.415	0.415	48,177
2024-05-30	0.410	0.415	0.410	0.415	0.415	9,909
2024-05-29	0.420	0.420	0.410	0.415	0.415	67,120
2024-05-28	0.405	0.410	0.405	0.410	0.410	67,614
2024-05-27	0.395	0.400	0.395	0.400	0.400	83,540
2024-05-24	0.390	0.390	0.390	0.390	0.390	21,961
2024-05-23	0.410	0.410	0.390	0.400	0.400	71,902
2024-05-22	0.395	0.400	0.395	0.400	0.400	50,740
2024-05-21	0.400	0.405	0.390	0.390	0.390	48,300
2024-05-20	0.390	0.390	0.390	0.390	0.390	77,310
2024-05-17	0.400	0.400	0.400	0.400	0.400	55,000
2024-05-16	0.420	0.430	0.410	0.410	0.410	16,863
2024-05-15	0.425	0.430	0.420	0.420	0.420	96,160
2024-05-14	0.420	0.430	0.420	0.425	0.425	105,000
2024-05-13	0.430	0.430	0.430	0.430	0.430	3,457
2024-05-10	0.423	0.430	0.415	0.425	0.425	39,915
2024-05-09	0.440	0.445	0.425	0.445	0.445	57,499
2024-05-08	0.430	0.450	0.430	0.450	0.450	95,282
2024-05-07	0.420	0.445	0.415	0.430	0.430	204,961
2024-05-06	0.380	0.390	0.380	0.385	0.385	56,347
2024-05-03	0.380	0.380	0.380	0.380	0.380	33,000
2024-05-02	0.380	0.385	0.380	0.380	0.380	400,000
2024-05-01	0.370	0.370	0.370	0.370	0.370	46,105
2024-04-30	0.380	0.380	0.380	0.380	0.380	1,435
2024-04-29	0.380	0.380	0.370	0.370	0.370	22,179
2024-04-26	0.385	0.385	0.380	0.380	0.380	8,306
2024-04-24	0.380	0.380	0.380	0.380	0.380	1
2024-04-23	0.385	0.385	0.385	0.385	0.385	10,000
2024-04-22	0.380	0.390	0.380	0.390	0.390	10,794
2024-04-19	0.390	0.410	0.390	0.400	0.400	43,000
2024-04-18	0.380	0.410	0.380	0.390	0.390	122,630
2024-04-17	0.385	0.388	0.380	0.380	0.380	33,494
2024-04-16	0.380	0.380	0.380	0.380	0.380	77,506
2024-04-15	0.385	0.410	0.385	0.390	0.390	157,192
2024-04-12	0.375	0.375	0.370	0.370	0.370	10,650
2024-04-11	0.380	0.380	0.380	0.380	0.380	69,620
2024-04-10	0.400	0.400	0.385	0.385	0.385	50,269
2024-04-09	0.385	0.385	0.385	0.385	0.385	4,000
2024-04-08	0.380	0.385	0.380	0.385	0.385	12,310
2024-04-05	0.385	0.385	0.380	0.380	0.380	98,572
2024-04-04	0.360	0.360	0.360	0.360	0.360	1,248
2024-04-03	0.380	0.380	0.380	0.380	0.380	49,250
2024-04-02	0.360	0.360	0.360	0.360	0.360	0
2024-03-28	0.360	0.375	0.320	0.360	0.360	92,811
2024-03-27	0.375	0.375	0.375	0.375	0.375	7,674
2024-03-26	0.380	0.380	0.380	0.380	0.380	0
2024-03-25	0.380	0.380	0.380	0.380	0.380	19,914
2024-03-22	0.380	0.385	0.380	0.385	0.385	5,929
2024-03-21	0.400	0.430	0.380	0.380	0.380	3,150
2024-03-20	0.425	0.430	0.425	0.430	0.430	5,917
2024-03-19	0.400	0.400	0.400	0.400	0.400	1,500
2024-03-18	0.410	0.410	0.370	0.400	0.400	50,874
2024-03-15	0.430	0.430	0.415	0.415	0.415	4,110
2024-03-14	0.415	0.415	0.410	0.410	0.410	13,413

← NewerPage 11 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.