Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.730	0.730	0.700	0.700	0.700	4,708
2023-06-28	0.710	0.735	0.695	0.695	0.695	21,383
2023-06-27	0.720	0.720	0.700	0.700	0.700	9,140
2023-06-26	0.660	0.720	0.660	0.720	0.720	71,611
2023-06-23	0.650	0.660	0.650	0.650	0.650	28,048
2023-06-22	0.650	0.650	0.650	0.650	0.650	999
2023-06-21	0.645	0.645	0.640	0.640	0.640	3,837
2023-06-20	0.645	0.645	0.640	0.640	0.640	40,533
2023-06-19	0.640	0.640	0.640	0.640	0.640	19,221
2023-06-16	0.640	0.650	0.640	0.640	0.640	19,151
2023-06-15	0.660	0.660	0.625	0.650	0.650	66,224
2023-06-14	0.690	0.690	0.680	0.680	0.680	1,628
2023-06-13	0.690	0.690	0.690	0.690	0.690	6,031
2023-06-09	0.688	0.690	0.688	0.690	0.690	4
2023-06-08	0.660	0.700	0.660	0.700	0.700	45,912
2023-06-07	0.725	0.725	0.660	0.660	0.660	24,120
2023-06-06	0.750	0.750	0.710	0.710	0.710	8,002
2023-06-05	0.760	0.760	0.760	0.760	0.760	0
2023-06-02	0.710	0.760	0.710	0.760	0.760	1,856
2023-06-01	0.775	0.775	0.775	0.775	0.775	0
2023-05-31	0.740	0.800	0.740	0.775	0.775	105,879
2023-05-30	0.710	0.725	0.710	0.725	0.725	7,071
2023-05-29	0.705	0.705	0.705	0.705	0.705	3,594
2023-05-26	0.720	0.720	0.720	0.720	0.720	10,000
2023-05-25	0.710	0.715	0.710	0.710	0.710	19,500
2023-05-24	0.720	0.720	0.705	0.705	0.705	12,107
2023-05-23	0.700	0.720	0.700	0.720	0.720	27,782
2023-05-22	0.700	0.700	0.700	0.700	0.700	0
2023-05-19	0.700	0.700	0.700	0.700	0.700	0
2023-05-18	0.720	0.720	0.700	0.700	0.700	7,042
2023-05-17	0.690	0.720	0.690	0.720	0.720	15,528
2023-05-16	0.700	0.700	0.680	0.680	0.680	15,901
2023-05-15	0.690	0.725	0.690	0.725	0.725	19,890
2023-05-12	0.680	0.690	0.680	0.680	0.680	17,069
2023-05-11	0.710	0.715	0.655	0.680	0.680	62,750
2023-05-10	0.735	0.735	0.735	0.735	0.735	10,541
2023-05-09	0.745	0.745	0.740	0.740	0.740	8,597
2023-05-08	0.760	0.760	0.735	0.740	0.740	31,441
2023-05-05	0.770	0.770	0.735	0.740	0.740	23,467
2023-05-04	0.795	0.810	0.785	0.790	0.790	36,501
2023-05-03	0.745	0.755	0.745	0.745	0.745	14,873
2023-05-02	0.750	0.750	0.750	0.750	0.750	4,351
2023-05-01	0.750	0.770	0.750	0.770	0.770	329
2023-04-28	0.755	0.765	0.740	0.740	0.740	52,367
2023-04-27	0.805	0.805	0.750	0.750	0.750	2,050
2023-04-26	0.785	0.785	0.785	0.785	0.785	0
2023-04-24	0.800	0.800	0.750	0.785	0.785	34,352
2023-04-21	0.760	0.760	0.750	0.750	0.750	1,500
2023-04-20	0.760	0.760	0.760	0.760	0.760	3,805
2023-04-19	0.760	0.780	0.760	0.760	0.760	6,600
2023-04-18	0.770	0.780	0.760	0.760	0.760	16,550
2023-04-17	0.785	0.785	0.760	0.770	0.770	32,151
2023-04-14	0.790	0.790	0.790	0.790	0.790	155
2023-04-13	0.780	0.780	0.770	0.770	0.770	10,000
2023-04-12	0.800	0.800	0.780	0.780	0.780	1,257
2023-04-11	0.810	0.810	0.810	0.810	0.810	159
2023-04-06	0.820	0.820	0.810	0.810	0.810	18,692
2023-04-05	0.820	0.820	0.820	0.820	0.820	2,432
2023-04-04	0.825	0.825	0.820	0.820	0.820	10,689
2023-04-03	0.780	0.825	0.780	0.825	0.825	6,826

← NewerPage 15 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.