Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.905	0.905	0.900	0.900	0.900	947
2023-01-05	0.910	0.910	0.910	0.910	0.910	22,418
2023-01-04	0.900	0.900	0.900	0.900	0.900	2,250
2023-01-03	0.860	0.900	0.860	0.900	0.900	11,172
2022-12-30	0.830	0.830	0.830	0.830	0.830	135
2022-12-29	0.860	0.860	0.840	0.840	0.840	9,643
2022-12-28	0.850	0.860	0.850	0.860	0.860	74,000
2022-12-23	0.840	0.840	0.840	0.840	0.840	843
2022-12-22	0.840	0.840	0.840	0.840	0.840	49,914
2022-12-21	0.790	0.840	0.790	0.840	0.840	10,448
2022-12-20	0.810	0.810	0.800	0.800	0.800	37,243
2022-12-19	0.815	0.815	0.815	0.815	0.815	9,046
2022-12-16	0.830	0.830	0.830	0.830	0.830	0
2022-12-15	0.830	0.830	0.830	0.830	0.830	3,000
2022-12-14	0.835	0.835	0.835	0.835	0.835	23,562
2022-12-13	0.850	0.850	0.850	0.850	0.850	1,176
2022-12-12	0.860	0.860	0.860	0.860	0.860	0
2022-12-09	0.840	0.860	0.840	0.860	0.860	6,716
2022-12-08	0.840	0.840	0.840	0.840	0.840	31,190
2022-12-07	0.840	0.840	0.840	0.840	0.840	2,243
2022-12-06	0.840	0.840	0.840	0.840	0.840	4,500
2022-12-05	0.860	0.860	0.840	0.840	0.840	5,538
2022-12-02	0.895	0.895	0.895	0.895	0.895	550
2022-12-01	0.840	0.910	0.840	0.895	0.895	46,138
2022-11-30	0.880	0.890	0.800	0.800	0.800	25,185
2022-11-29	0.890	0.910	0.880	0.905	0.905	37,128
2022-11-28	0.830	0.830	0.800	0.820	0.820	40,190
2022-11-25	0.830	0.830	0.810	0.830	0.830	4,279
2022-11-24	0.850	0.850	0.830	0.830	0.830	12,892
2022-11-23	0.850	0.850	0.850	0.850	0.850	8,556
2022-11-22	0.830	0.850	0.830	0.850	0.850	36,222
2022-11-21	0.835	0.835	0.830	0.830	0.830	5,000
2022-11-18	0.830	0.860	0.830	0.860	0.860	3,200
2022-11-17	0.800	0.800	0.800	0.800	0.800	625
2022-11-16	0.800	0.800	0.800	0.800	0.800	3,755
2022-11-15	0.830	0.830	0.800	0.800	0.800	20,136
2022-11-14	0.830	0.830	0.830	0.830	0.830	8,545
2022-11-11	0.810	0.830	0.810	0.830	0.830	2,216
2022-11-10	0.830	0.850	0.830	0.830	0.830	14,909
2022-11-09	0.860	0.860	0.850	0.850	0.850	27,196
2022-11-08	0.875	0.875	0.860	0.860	0.860	30,807
2022-11-07	0.870	0.910	0.870	0.900	0.900	89,302
2022-11-04	0.835	0.850	0.835	0.850	0.850	20,806
2022-11-03	0.810	0.810	0.800	0.800	0.800	24,209
2022-11-02	0.825	0.825	0.820	0.820	0.820	6,881
2022-11-01	0.830	0.830	0.830	0.830	0.830	0
2022-10-31	0.830	0.830	0.828	0.830	0.830	34,917
2022-10-28	0.800	0.820	0.800	0.820	0.820	2,500
2022-10-27	0.800	0.800	0.800	0.800	0.800	606
2022-10-26	0.830	0.830	0.830	0.830	0.830	0
2022-10-25	0.800	0.830	0.800	0.830	0.830	29,918
2022-10-24	0.825	0.825	0.800	0.800	0.800	22,947
2022-10-21	0.780	0.825	0.780	0.800	0.800	35,923
2022-10-20	0.825	0.825	0.760	0.760	0.760	2,595
2022-10-19	0.825	0.835	0.805	0.830	0.830	12,578
2022-10-18	0.755	0.845	0.735	0.825	0.825	116,322
2022-10-17	0.780	0.780	0.750	0.750	0.750	205,238
2022-10-14	0.750	0.750	0.750	0.750	0.750	3,026
2022-10-13	0.750	0.750	0.750	0.750	0.750	1,000
2022-10-12	0.750	0.750	0.750	0.750	0.750	179,839

← NewerPage 17 of 22 · 1,270 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.