Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.960	0.980	0.960	0.980	0.980	12,222
2026-07-24	0.970	0.970	0.965	0.970	0.970	142,612
2026-07-23	0.970	0.970	0.970	0.970	0.970	0
2026-07-22	0.970	0.970	0.970	0.970	0.970	500
2026-07-21	0.960	0.965	0.960	0.965	0.965	18,262
2026-07-20	0.980	0.985	0.965	0.985	0.985	41,747
2026-07-17	0.990	1.000	0.980	1.000	1.000	4,775
2026-07-16	0.990	0.990	0.990	0.990	0.990	0
2026-07-15	0.990	0.990	0.980	0.990	0.990	15,903
2026-07-14	0.990	0.990	0.990	0.990	0.990	0
2026-07-13	0.990	0.990	0.990	0.990	0.990	0
2026-07-10	0.990	0.990	0.990	0.990	0.990	80
2026-07-09	0.990	0.990	0.990	0.990	0.990	390,080
2026-07-08	1.000	1.000	0.980	0.980	0.980	123,766
2026-07-07	1.000	1.000	0.990	1.000	1.000	113,906
2026-07-06	1.030	1.030	0.995	0.995	0.995	21,545
2026-07-03	1.000	1.000	1.000	1.000	1.000	0
2026-07-02	1.050	1.050	1.000	1.000	1.000	7,267
2026-07-01	1.045	1.050	1.040	1.040	1.040	1,028,114
2026-06-30	1.045	1.055	1.045	1.055	1.055	20,520
2026-06-29	1.040	1.040	1.040	1.040	1.040	4,341
2026-06-26	1.000	1.040	1.000	1.040	1.040	18,811
2026-06-25	1.045	1.050	1.040	1.040	1.040	82,136
2026-06-24	1.040	1.045	1.030	1.040	1.040	159,534
2026-06-23	1.055	1.065	1.050	1.050	1.050	49,493
2026-06-22	1.048	1.055	1.040	1.055	1.055	20,148
2026-06-19	1.040	1.060	1.035	1.045	1.045	110,359
2026-06-18	1.015	1.040	1.000	1.040	1.040	136,823
2026-06-17	0.995	1.020	0.985	1.020	1.020	18,250
2026-06-16	1.035	1.035	0.990	1.000	1.000	32,062
2026-06-15	1.000	1.030	0.990	1.020	1.020	35,803
2026-06-12	0.990	0.990	0.990	0.990	0.990	8,407
2026-06-11	0.985	0.990	0.985	0.990	0.990	13,224
2026-06-10	0.985	0.995	0.950	0.995	0.995	19,149
2026-06-09	1.020	1.020	0.975	0.980	0.980	54,520
2026-06-05	0.955	1.020	0.955	1.020	1.020	16,675
2026-06-04	1.015	1.015	1.010	1.010	1.010	27,005
2026-06-03	1.010	1.025	1.010	1.010	1.010	14,491
2026-06-02	1.010	1.020	1.000	1.020	1.020	60,861
2026-06-01	1.000	1.010	0.960	1.010	1.010	124,420
2026-05-29	0.980	0.980	0.915	0.975	0.975	281,203
2026-05-28	0.965	0.965	0.965	0.965	0.965	9,730
2026-05-27	0.980	0.980	0.920	0.960	0.960	49,051
2026-05-26	0.975	0.980	0.975	0.975	0.975	6,862
2026-05-25	0.980	0.980	0.960	0.980	0.980	34,927
2026-05-22	1.000	1.020	0.980	0.980	0.980	20,735
2026-05-21	0.995	1.000	0.995	1.000	1.000	28,055
2026-05-20	0.980	0.995	0.975	0.995	0.995	89,181
2026-05-19	1.000	1.000	0.945	0.945	0.945	26,846
2026-05-18	1.000	1.020	0.980	1.020	1.020	162,905
2026-05-15	1.000	1.000	1.000	1.000	1.000	0
2026-05-14	1.000	1.000	1.000	1.000	1.000	24,385
2026-05-13	1.000	1.000	0.970	1.000	1.000	83,320
2026-05-12	1.000	1.000	0.990	1.000	1.000	27,844
2026-05-11	1.000	1.045	0.995	1.005	1.005	261,638
2026-05-08	1.045	1.050	0.990	0.990	0.990	35,825
2026-05-07	1.040	1.040	1.020	1.040	1.040	14,778
2026-05-06	1.050	1.060	1.005	1.050	1.050	70,188
2026-05-05	1.000	1.075	1.000	1.060	1.060	366,087
2026-05-04	1.020	1.020	1.000	1.000	1.000	9,876

← NewerPage 2 of 3 · 130 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.