Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.445	0.445	0.445	0.445	0.445	0
2023-12-13	0.445	0.445	0.445	0.445	0.445	24,921
2023-12-12	0.445	0.445	0.445	0.445	0.445	0
2023-12-11	0.445	0.445	0.445	0.445	0.445	14,752
2023-12-08	0.450	0.450	0.445	0.445	0.445	22,000
2023-12-07	0.440	0.450	0.440	0.450	0.450	12,258
2023-12-06	0.430	0.430	0.430	0.430	0.430	5,565
2023-12-05	0.445	0.450	0.445	0.450	0.450	1,460
2023-12-04	0.485	0.485	0.430	0.430	0.430	9,568
2023-12-01	0.485	0.485	0.485	0.485	0.485	4,745
2023-11-30	0.520	0.520	0.520	0.520	0.520	0
2023-11-29	0.530	0.530	0.520	0.520	0.520	8,304
2023-11-28	0.465	0.500	0.440	0.500	0.500	17,949
2023-11-27	0.500	0.500	0.485	0.485	0.485	15,041
2023-11-24	0.500	0.500	0.500	0.500	0.500	401
2023-11-23	0.500	0.500	0.500	0.500	0.500	0
2023-11-22	0.485	0.500	0.485	0.500	0.500	4,750
2023-11-21	0.505	0.510	0.505	0.510	0.510	17,020
2023-11-20	0.530	0.530	0.530	0.530	0.530	0
2023-11-17	0.530	0.530	0.530	0.530	0.530	0
2023-11-16	0.475	0.530	0.475	0.530	0.530	15,760
2023-11-15	0.485	0.485	0.475	0.475	0.475	26,100
2023-11-14	0.480	0.520	0.475	0.520	0.520	38,887
2023-11-13	0.500	0.500	0.460	0.465	0.465	24,554
2023-11-10	0.500	0.500	0.500	0.500	0.500	0
2023-11-09	0.500	0.500	0.500	0.500	0.500	37,000
2023-11-08	0.500	0.500	0.500	0.500	0.500	7,600
2023-11-07	0.500	0.500	0.500	0.500	0.500	0
2023-11-06	0.500	0.500	0.500	0.500	0.500	0
2023-11-03	0.500	0.500	0.500	0.500	0.500	3,572
2023-11-02	0.495	0.500	0.495	0.500	0.500	66,600
2023-11-01	0.500	0.500	0.500	0.500	0.500	0
2023-10-31	0.500	0.500	0.500	0.500	0.500	28,919
2023-10-30	0.500	0.500	0.500	0.500	0.500	18,063
2023-10-27	0.545	0.550	0.523	0.523	0.523	64,985
2023-10-26	0.585	0.585	0.545	0.545	0.545	2,322
2023-10-25	0.600	0.620	0.600	0.620	0.620	40,000
2023-10-24	0.550	0.550	0.550	0.550	0.550	2,013
2023-10-23	0.555	0.555	0.555	0.555	0.555	8,542
2023-10-20	0.555	0.555	0.555	0.555	0.555	0
2023-10-19	0.555	0.555	0.555	0.555	0.555	2,659
2023-10-18	0.555	0.555	0.555	0.555	0.555	0
2023-10-17	0.550	0.555	0.550	0.555	0.555	5,900
2023-10-16	0.550	0.555	0.550	0.555	0.555	21,000
2023-10-13	0.570	0.570	0.545	0.545	0.545	11,958
2023-10-12	0.570	0.570	0.560	0.560	0.560	24,005
2023-10-11	0.590	0.620	0.590	0.595	0.595	21,282
2023-10-10	0.550	0.550	0.550	0.550	0.550	0
2023-10-09	0.550	0.550	0.550	0.550	0.550	175
2023-10-06	0.595	0.595	0.570	0.590	0.590	1,102
2023-10-05	0.595	0.595	0.595	0.595	0.595	0
2023-10-04	0.545	0.595	0.545	0.595	0.595	28,604
2023-10-03	0.570	0.570	0.545	0.570	0.570	56,653
2023-10-02	0.590	0.590	0.560	0.575	0.575	47,014
2023-09-29	0.590	0.595	0.590	0.595	0.595	27,657
2023-09-28	0.585	0.585	0.585	0.585	0.585	5,000
2023-09-27	0.585	0.585	0.580	0.580	0.580	25,391
2023-09-26	0.595	0.595	0.595	0.595	0.595	6,000
2023-09-25	0.595	0.595	0.595	0.595	0.595	646
2023-09-22	0.580	0.580	0.575	0.580	0.580	78,558

← NewerPage 13 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.