Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	0.775	0.775	0.775	0.775	0.775	0
2022-10-10	0.775	0.775	0.775	0.775	0.775	0
2022-10-07	0.810	0.825	0.775	0.775	0.775	3,605
2022-10-06	0.810	0.810	0.810	0.810	0.810	0
2022-10-05	0.740	0.810	0.740	0.810	0.810	206,224
2022-10-04	0.770	0.795	0.770	0.795	0.795	102,847
2022-10-03	0.770	0.770	0.740	0.740	0.740	10,311
2022-09-30	0.700	0.770	0.700	0.770	0.770	124,497
2022-09-29	0.650	0.650	0.650	0.650	0.650	5,000
2022-09-28	0.625	0.625	0.625	0.625	0.625	95,479
2022-09-27	0.625	0.625	0.625	0.625	0.625	9,430
2022-09-26	0.625	0.625	0.625	0.625	0.625	15,000
2022-09-23	0.690	0.690	0.620	0.620	0.620	29,468
2022-09-21	0.670	0.670	0.670	0.670	0.670	0
2022-09-20	0.670	0.670	0.670	0.670	0.670	0
2022-09-19	0.720	0.720	0.670	0.670	0.670	19,491
2022-09-16	0.665	0.670	0.665	0.670	0.670	36,476
2022-09-15	0.665	0.670	0.660	0.660	0.660	40,521
2022-09-14	0.660	0.660	0.660	0.660	0.660	51,727
2022-09-13	0.700	0.725	0.700	0.725	0.725	23,957
2022-09-12	0.700	0.700	0.700	0.700	0.700	2,159
2022-09-09	0.690	0.690	0.690	0.690	0.690	0
2022-09-08	0.690	0.690	0.690	0.690	0.690	0
2022-09-07	0.690	0.690	0.690	0.690	0.690	0
2022-09-06	0.690	0.690	0.690	0.690	0.690	39,211
2022-09-05	0.775	0.775	0.690	0.690	0.690	19,498
2022-09-02	0.720	0.775	0.710	0.775	0.775	27,600
2022-09-01	0.735	0.735	0.735	0.735	0.735	15,258
2022-08-31	0.735	0.735	0.735	0.735	0.735	63,558
2022-08-30	0.770	0.770	0.720	0.720	0.720	5,700
2022-08-29	0.770	0.770	0.770	0.770	0.770	7,650
2022-08-26	0.775	0.775	0.770	0.770	0.770	13,845
2022-08-25	0.775	0.775	0.775	0.775	0.775	12,748
2022-08-24	0.790	0.790	0.770	0.770	0.770	6,845
2022-08-23	0.800	0.800	0.800	0.800	0.800	3,965
2022-08-22	0.780	0.805	0.780	0.805	0.805	37,751
2022-08-19	0.815	0.815	0.800	0.800	0.800	25,000
2022-08-18	0.805	0.805	0.805	0.805	0.805	0
2022-08-17	0.790	0.820	0.790	0.805	0.805	64,410
2022-08-16	0.760	0.770	0.760	0.770	0.770	9,500
2022-08-15	0.770	0.770	0.750	0.755	0.755	98,549
2022-08-12	0.755	0.760	0.755	0.760	0.760	14,983
2022-08-11	0.740	0.740	0.740	0.740	0.740	11,000
2022-08-10	0.770	0.770	0.735	0.740	0.740	8,898
2022-08-09	0.785	0.790	0.760	0.760	0.760	10,225
2022-08-08	0.750	0.750	0.750	0.750	0.750	1,000
2022-08-05	0.700	0.700	0.700	0.700	0.700	9,280
2022-08-04	0.720	0.720	0.700	0.700	0.700	13,220
2022-08-03	0.760	0.760	0.690	0.700	0.700	86,931
2022-08-02	0.750	0.750	0.700	0.720	0.720	28,576
2022-08-01	0.750	0.750	0.750	0.750	0.750	18,920
2022-07-29	0.760	0.760	0.750	0.750	0.750	37,520
2022-07-28	0.740	0.760	0.740	0.760	0.760	10,688
2022-07-27	0.755	0.755	0.740	0.755	0.755	5,149
2022-07-26	0.750	0.750	0.740	0.740	0.740	68,393
2022-07-25	0.780	0.780	0.710	0.760	0.760	31,803
2022-07-22	0.710	0.780	0.710	0.780	0.780	30,485
2022-07-21	0.650	0.700	0.650	0.700	0.700	195,144
2022-07-20	0.595	0.595	0.595	0.595	0.595	2,080
2022-07-19	0.590	0.590	0.590	0.590	0.590	1,000

← NewerPage 18 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.