Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	0.420	0.420	0.420	0.420	0.420	35,200
2024-03-12	0.440	0.440	0.410	0.410	0.410	15,923
2024-03-11	0.395	0.445	0.395	0.445	0.445	24,283
2024-03-08	0.380	0.380	0.380	0.380	0.380	925
2024-03-07	0.370	0.380	0.370	0.380	0.380	5,750
2024-03-06	0.360	0.430	0.360	0.380	0.380	129,482
2024-03-05	0.345	0.350	0.340	0.350	0.350	25,742
2024-03-04	0.360	0.360	0.320	0.330	0.330	81,816
2024-03-01	0.400	0.400	0.370	0.370	0.370	48,819
2024-02-29	0.400	0.400	0.400	0.400	0.400	12,112
2024-02-28	0.400	0.400	0.400	0.400	0.400	5,200
2024-02-27	0.410	0.410	0.405	0.405	0.405	12,185
2024-02-26	0.430	0.430	0.400	0.400	0.400	46,109
2024-02-23	0.455	0.455	0.440	0.440	0.440	21,774
2024-02-22	0.450	0.450	0.450	0.450	0.450	0
2024-02-21	0.450	0.450	0.450	0.450	0.450	3,486
2024-02-20	0.455	0.455	0.455	0.455	0.455	0
2024-02-19	0.500	0.500	0.455	0.455	0.455	24,815
2024-02-16	0.520	0.520	0.500	0.515	0.515	47,247
2024-02-15	0.465	0.500	0.465	0.500	0.500	54,519
2024-02-14	0.455	0.455	0.455	0.455	0.455	5,000
2024-02-13	0.450	0.450	0.450	0.450	0.450	2,615
2024-02-12	0.430	0.430	0.430	0.430	0.430	0
2024-02-09	0.430	0.430	0.430	0.430	0.430	0
2024-02-08	0.430	0.435	0.430	0.430	0.430	13,327
2024-02-07	0.440	0.445	0.420	0.420	0.420	1,266
2024-02-06	0.420	0.440	0.420	0.440	0.440	20,900
2024-02-05	0.430	0.440	0.420	0.420	0.420	21,950
2024-02-02	0.430	0.430	0.430	0.430	0.430	11,050
2024-02-01	0.440	0.440	0.420	0.420	0.420	13,455
2024-01-31	0.445	0.450	0.440	0.450	0.450	5,423
2024-01-30	0.440	0.440	0.440	0.440	0.440	720
2024-01-29	0.440	0.440	0.440	0.440	0.440	9,333
2024-01-25	0.455	0.455	0.440	0.440	0.440	1,900
2024-01-24	0.450	0.450	0.440	0.450	0.450	126,294
2024-01-23	0.440	0.445	0.440	0.440	0.440	134,105
2024-01-22	0.440	0.440	0.440	0.440	0.440	0
2024-01-19	0.440	0.440	0.440	0.440	0.440	19,980
2024-01-18	0.440	0.440	0.440	0.440	0.440	1,287
2024-01-17	0.440	0.440	0.440	0.440	0.440	14,459
2024-01-16	0.425	0.440	0.420	0.440	0.440	140,512
2024-01-15	0.425	0.425	0.425	0.425	0.425	0
2024-01-12	0.430	0.440	0.425	0.425	0.425	72,204
2024-01-11	0.425	0.425	0.425	0.425	0.425	0
2024-01-10	0.455	0.475	0.423	0.425	0.425	53,993
2024-01-09	0.475	0.475	0.470	0.470	0.470	14,500
2024-01-08	0.470	0.470	0.450	0.470	0.470	10,180
2024-01-05	0.450	0.450	0.450	0.450	0.450	4,500
2024-01-04	0.450	0.455	0.450	0.450	0.450	4,791
2024-01-03	0.450	0.450	0.450	0.450	0.450	20,000
2024-01-02	0.450	0.470	0.450	0.450	0.450	6,462
2023-12-29	0.450	0.450	0.450	0.450	0.450	5,000
2023-12-28	0.460	0.460	0.460	0.460	0.460	100
2023-12-27	0.440	0.460	0.440	0.460	0.460	14,896
2023-12-22	0.435	0.470	0.435	0.440	0.440	88,557
2023-12-21	0.410	0.410	0.400	0.400	0.400	17,000
2023-12-20	0.435	0.435	0.415	0.415	0.415	26,212
2023-12-19	0.440	0.440	0.440	0.440	0.440	0
2023-12-18	0.440	0.440	0.440	0.440	0.440	0
2023-12-15	0.440	0.440	0.440	0.440	0.440	13,659

← NewerPage 12 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.