Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	0.600	0.610	0.585	0.585	0.585	17,731
2022-07-15	0.585	0.585	0.585	0.585	0.585	0
2022-07-14	0.585	0.585	0.585	0.585	0.585	0
2022-07-13	0.585	0.585	0.585	0.585	0.585	5,000
2022-07-12	0.605	0.605	0.580	0.580	0.580	55,216
2022-07-11	0.600	0.600	0.600	0.600	0.600	0
2022-07-08	0.600	0.600	0.600	0.600	0.600	0
2022-07-07	0.615	0.615	0.600	0.600	0.600	30,000
2022-07-06	0.615	0.615	0.615	0.615	0.615	5,030
2022-07-05	0.620	0.620	0.620	0.620	0.620	2,370
2022-07-04	0.620	0.620	0.620	0.620	0.620	2,600
2022-07-01	0.595	0.640	0.595	0.640	0.640	202,521
2022-06-30	0.575	0.630	0.575	0.630	0.630	25,809
2022-06-29	0.625	0.625	0.625	0.625	0.625	6,294
2022-06-28	0.570	0.625	0.570	0.625	0.625	49,720
2022-06-27	0.570	0.635	0.570	0.620	0.620	69,032
2022-06-24	0.540	0.540	0.540	0.540	0.540	11,800
2022-06-23	0.540	0.540	0.540	0.540	0.540	30,018
2022-06-22	0.575	0.575	0.520	0.520	0.520	20,696
2022-06-21	0.530	0.560	0.530	0.560	0.560	3,360
2022-06-20	0.560	0.560	0.530	0.530	0.530	100,104
2022-06-17	0.620	0.620	0.550	0.550	0.550	36,531
2022-06-16	0.620	0.660	0.620	0.620	0.620	82,727
2022-06-15	0.650	0.650	0.620	0.620	0.620	93,320
2022-06-14	0.620	0.635	0.600	0.620	0.620	245,690
2022-06-10	0.660	0.660	0.660	0.660	0.660	315,214
2022-06-09	0.720	0.720	0.720	0.720	0.720	0
2022-06-08	0.720	0.720	0.720	0.720	0.720	835,598
2022-06-07	0.690	0.695	0.670	0.690	0.690	53,085
2022-06-06	0.710	0.710	0.710	0.710	0.710	2,646
2022-06-03	0.710	0.710	0.710	0.710	0.710	2,208
2022-06-02	0.710	0.750	0.710	0.750	0.750	70,973
2022-06-01	0.800	0.800	0.795	0.795	0.795	3,121
2022-05-31	0.730	0.760	0.720	0.740	0.740	132,864
2022-05-30	0.695	0.730	0.680	0.710	0.710	28,365
2022-05-27	0.670	0.670	0.670	0.670	0.670	0
2022-05-26	0.670	0.670	0.670	0.670	0.670	81,160
2022-05-25	0.710	0.710	0.655	0.670	0.670	139,491
2022-05-24	0.710	0.710	0.670	0.690	0.690	116,644
2022-05-23	0.715	0.730	0.700	0.700	0.700	66,865
2022-05-20	0.640	0.700	0.620	0.700	0.700	153,856
2022-05-19	0.630	0.645	0.620	0.638	0.638	84,131
2022-05-18	0.655	0.655	0.630	0.630	0.630	29,496
2022-05-17	0.640	0.640	0.640	0.640	0.640	0
2022-05-16	0.660	0.660	0.640	0.640	0.640	16,176
2022-05-13	0.655	0.660	0.655	0.660	0.660	17,854
2022-05-12	0.655	0.660	0.650	0.650	0.650	40,443
2022-05-11	0.660	0.660	0.635	0.650	0.650	123,264
2022-05-10	0.660	0.660	0.630	0.645	0.645	132,821
2022-05-09	0.680	0.700	0.660	0.660	0.660	96,159
2022-05-06	0.700	0.700	0.700	0.700	0.700	1,428
2022-05-05	0.730	0.730	0.698	0.720	0.720	99,769
2022-05-04	0.770	0.770	0.725	0.755	0.755	57,881
2022-05-03	0.740	0.800	0.740	0.780	0.780	90,036
2022-05-02	0.735	0.735	0.660	0.660	0.660	9,018
2022-04-29	0.665	0.740	0.660	0.740	0.740	32,195
2022-04-28	0.720	0.745	0.675	0.700	0.700	53,642
2022-04-27	0.745	0.745	0.745	0.745	0.745	4
2022-04-26	0.730	0.750	0.710	0.750	0.750	14,000
2022-04-22	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 19 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.