Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	0.575	0.580	0.565	0.580	0.580	54,406
2023-09-20	0.575	0.575	0.575	0.575	0.575	0
2023-09-19	0.575	0.575	0.570	0.575	0.575	18,582
2023-09-18	0.570	0.570	0.570	0.570	0.570	0
2023-09-15	0.570	0.570	0.570	0.570	0.570	1,800
2023-09-14	0.620	0.620	0.570	0.570	0.570	53,923
2023-09-13	0.630	0.630	0.620	0.620	0.620	7,500
2023-09-12	0.630	0.630	0.630	0.630	0.630	300
2023-09-11	0.630	0.630	0.630	0.630	0.630	0
2023-09-08	0.630	0.630	0.630	0.630	0.630	4,502
2023-09-07	0.630	0.630	0.630	0.630	0.630	0
2023-09-06	0.630	0.630	0.630	0.630	0.630	0
2023-09-05	0.630	0.630	0.630	0.630	0.630	0
2023-09-04	0.630	0.630	0.630	0.630	0.630	2,700
2023-09-01	0.650	0.655	0.630	0.630	0.630	1,302
2023-08-31	0.640	0.640	0.635	0.635	0.635	4,997
2023-08-30	0.640	0.650	0.630	0.630	0.630	12,096
2023-08-29	0.695	0.695	0.695	0.695	0.695	0
2023-08-28	0.695	0.695	0.690	0.695	0.695	3,080
2023-08-25	0.650	0.650	0.605	0.610	0.610	40,665
2023-08-24	0.650	0.650	0.650	0.650	0.650	1,030
2023-08-23	0.673	0.673	0.673	0.673	0.673	0
2023-08-22	0.673	0.673	0.673	0.673	0.673	39
2023-08-21	0.685	0.685	0.660	0.660	0.660	16,208
2023-08-18	0.660	0.685	0.660	0.685	0.685	3,990
2023-08-17	0.660	0.660	0.660	0.660	0.660	0
2023-08-16	0.660	0.660	0.660	0.660	0.660	0
2023-08-15	0.660	0.660	0.660	0.660	0.660	0
2023-08-14	0.680	0.680	0.660	0.660	0.660	19,757
2023-08-11	0.680	0.680	0.680	0.680	0.680	0
2023-08-10	0.670	0.685	0.670	0.680	0.680	39,028
2023-08-09	0.670	0.670	0.670	0.670	0.670	2,185
2023-08-08	0.655	0.655	0.655	0.655	0.655	7,020
2023-08-07	0.675	0.675	0.675	0.675	0.675	362
2023-08-04	0.675	0.675	0.675	0.675	0.675	216
2023-08-03	0.655	0.655	0.650	0.650	0.650	20,000
2023-08-02	0.660	0.660	0.655	0.655	0.655	37,261
2023-08-01	0.650	0.650	0.650	0.650	0.650	4,927
2023-07-31	0.670	0.670	0.650	0.650	0.650	11,210
2023-07-28	0.660	0.700	0.660	0.700	0.700	8,455
2023-07-27	0.660	0.660	0.660	0.660	0.660	13,392
2023-07-26	0.660	0.680	0.655	0.655	0.655	7,250
2023-07-25	0.690	0.690	0.655	0.655	0.655	45,229
2023-07-24	0.685	0.690	0.685	0.690	0.690	2,812
2023-07-21	0.690	0.690	0.690	0.690	0.690	3,002
2023-07-20	0.690	0.690	0.690	0.690	0.690	16,098
2023-07-19	0.690	0.690	0.690	0.690	0.690	1,449
2023-07-18	0.680	0.690	0.680	0.690	0.690	12,994
2023-07-17	0.690	0.690	0.690	0.690	0.690	1,008
2023-07-14	0.650	0.650	0.650	0.650	0.650	0
2023-07-13	0.650	0.650	0.650	0.650	0.650	9,596
2023-07-12	0.655	0.655	0.640	0.640	0.640	21,588
2023-07-11	0.695	0.695	0.680	0.680	0.680	29,253
2023-07-10	0.700	0.700	0.695	0.695	0.695	968
2023-07-07	0.700	0.700	0.700	0.700	0.700	740
2023-07-06	0.700	0.700	0.700	0.700	0.700	34,015
2023-07-05	0.700	0.700	0.700	0.700	0.700	0
2023-07-04	0.720	0.720	0.700	0.700	0.700	1,228
2023-07-03	0.690	0.700	0.690	0.700	0.700	16,852
2023-06-30	0.700	0.700	0.690	0.690	0.690	9,000

← NewerPage 14 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.