Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	0.780	0.825	0.780	0.825	0.825	6,826
2023-03-31	0.775	0.775	0.775	0.775	0.775	219
2023-03-30	0.775	0.775	0.775	0.775	0.775	0
2023-03-29	0.785	0.790	0.775	0.775	0.775	1,169
2023-03-28	0.795	0.795	0.785	0.785	0.785	6,054
2023-03-27	0.795	0.795	0.795	0.795	0.795	14
2023-03-24	0.770	0.790	0.770	0.790	0.790	2,931
2023-03-23	0.770	0.770	0.770	0.770	0.770	6,000
2023-03-22	0.790	0.790	0.765	0.785	0.785	15,838
2023-03-21	0.800	0.800	0.800	0.800	0.800	2,000
2023-03-20	0.805	0.805	0.805	0.805	0.805	288
2023-03-17	0.790	0.790	0.790	0.790	0.790	0
2023-03-16	0.790	0.790	0.790	0.790	0.790	13,462
2023-03-15	0.770	0.770	0.770	0.770	0.770	0
2023-03-14	0.770	0.770	0.750	0.770	0.770	13,000
2023-03-13	0.820	0.820	0.790	0.805	0.805	7,941
2023-03-10	0.850	0.850	0.825	0.825	0.825	1,196
2023-03-09	0.810	0.810	0.810	0.810	0.810	0
2023-03-08	0.840	0.840	0.810	0.810	0.810	46,945
2023-03-07	0.855	0.855	0.835	0.835	0.835	13,450
2023-03-06	0.860	0.880	0.860	0.865	0.865	7,637
2023-03-03	0.860	0.860	0.860	0.860	0.860	0
2023-03-02	0.870	0.880	0.860	0.860	0.860	18,321
2023-03-01	0.870	0.870	0.860	0.860	0.860	6,797
2023-02-28	0.890	0.890	0.880	0.880	0.880	1,193
2023-02-27	0.910	0.910	0.890	0.890	0.890	251,553
2023-02-24	0.885	0.910	0.865	0.910	0.910	9,478
2023-02-23	0.890	0.935	0.875	0.935	0.935	16,398
2023-02-22	0.870	0.870	0.870	0.870	0.870	1,652
2023-02-21	0.865	0.865	0.855	0.855	0.855	12,789
2023-02-20	0.870	0.870	0.860	0.860	0.860	2,917
2023-02-17	0.860	0.860	0.860	0.860	0.860	4,004
2023-02-16	0.860	0.860	0.860	0.860	0.860	0
2023-02-15	0.910	0.910	0.858	0.860	0.860	21,631
2023-02-14	0.915	0.920	0.905	0.920	0.920	27,957
2023-02-13	0.890	0.920	0.890	0.915	0.915	10,211
2023-02-10	0.915	0.915	0.890	0.890	0.890	65,335
2023-02-09	0.940	0.940	0.915	0.915	0.915	27,649
2023-02-08	0.960	0.960	0.935	0.935	0.935	24,020
2023-02-07	0.995	0.995	0.930	0.955	0.955	91,761
2023-02-06	0.950	0.950	0.950	0.950	0.950	22,736
2023-02-03	0.880	0.920	0.880	0.920	0.920	33,617
2023-02-02	0.880	0.880	0.880	0.880	0.880	4,847
2023-02-01	0.880	0.880	0.880	0.880	0.880	0
2023-01-31	0.880	0.880	0.880	0.880	0.880	6,457
2023-01-30	0.865	0.880	0.865	0.880	0.880	9,147
2023-01-27	0.860	0.870	0.860	0.865	0.865	32,891
2023-01-25	0.860	0.860	0.860	0.860	0.860	20,637
2023-01-24	0.860	0.870	0.860	0.865	0.865	8,998
2023-01-23	0.850	0.860	0.850	0.860	0.860	22,530
2023-01-20	0.853	0.860	0.853	0.860	0.860	7,000
2023-01-19	0.855	0.855	0.855	0.855	0.855	5,000
2023-01-18	0.840	0.855	0.840	0.855	0.855	9,925
2023-01-17	0.905	0.905	0.905	0.905	0.905	0
2023-01-16	0.905	0.905	0.905	0.905	0.905	0
2023-01-13	0.905	0.905	0.905	0.905	0.905	0
2023-01-12	0.905	0.905	0.905	0.905	0.905	332
2023-01-11	0.840	0.890	0.840	0.890	0.890	55,689
2023-01-10	0.910	0.910	0.905	0.905	0.905	23,656
2023-01-09	0.900	0.900	0.900	0.900	0.900	40

← NewerPage 16 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.