Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.665	0.800	0.660	0.700	0.700	158,574
2022-04-20	0.665	0.665	0.665	0.665	0.665	802
2022-04-19	0.675	0.705	0.665	0.665	0.665	24,231
2022-04-14	0.675	0.675	0.675	0.675	0.675	3,444
2022-04-13	0.725	0.725	0.675	0.675	0.675	16,123
2022-04-12	0.725	0.725	0.725	0.725	0.725	0
2022-04-11	0.735	0.735	0.725	0.725	0.725	21,674
2022-04-08	0.730	0.730	0.725	0.725	0.725	9,881
2022-04-07	0.700	0.720	0.700	0.720	0.720	4,812
2022-04-06	0.680	0.700	0.675	0.675	0.675	64,072
2022-04-05	0.680	0.695	0.680	0.695	0.695	20,981
2022-04-04	0.680	0.695	0.675	0.695	0.695	94,108
2022-04-01	0.675	0.675	0.675	0.675	0.675	25,052
2022-03-31	0.680	0.680	0.675	0.675	0.675	11,992
2022-03-30	0.690	0.690	0.675	0.680	0.680	26,165
2022-03-29	0.675	0.690	0.675	0.690	0.690	36,915
2022-03-28	0.700	0.700	0.680	0.680	0.680	17,824
2022-03-25	0.680	0.685	0.675	0.675	0.675	14,433
2022-03-24	0.665	0.665	0.665	0.665	0.665	1,427
2022-03-23	0.675	0.675	0.665	0.665	0.665	33,131
2022-03-22	0.670	0.670	0.660	0.665	0.665	14,035
2022-03-21	0.655	0.670	0.645	0.670	0.670	67,875
2022-03-18	0.650	0.660	0.650	0.655	0.655	21,598
2022-03-17	0.655	0.655	0.655	0.655	0.655	9,000
2022-03-16	0.670	0.675	0.650	0.650	0.650	8,993
2022-03-15	0.650	0.650	0.650	0.650	0.650	7,253
2022-03-14	0.670	0.670	0.670	0.670	0.670	1,490
2022-03-11	0.670	0.670	0.670	0.670	0.670	3,000
2022-03-10	0.670	0.680	0.670	0.680	0.680	48,648
2022-03-09	0.635	0.635	0.635	0.635	0.635	2,664
2022-03-08	0.650	0.650	0.620	0.620	0.620	31,839
2022-03-07	0.630	0.650	0.630	0.640	0.640	87,721
2022-03-04	0.625	0.625	0.625	0.625	0.625	0
2022-03-03	0.625	0.625	0.625	0.625	0.625	0
2022-03-02	0.650	0.665	0.625	0.625	0.625	16,689
2022-03-01	0.670	0.670	0.670	0.670	0.670	3,000
2022-02-28	0.650	0.680	0.615	0.675	0.675	138,212
2022-02-25	0.695	0.695	0.695	0.695	0.695	0
2022-02-24	0.695	0.695	0.695	0.695	0.695	11,428
2022-02-23	0.685	0.710	0.660	0.710	0.710	106,190
2022-02-22	0.700	0.700	0.660	0.685	0.685	119,689
2022-02-21	0.685	0.690	0.680	0.680	0.680	34,747
2022-02-18	0.705	0.705	0.680	0.685	0.685	31,409
2022-02-17	0.700	0.700	0.695	0.700	0.700	15,754
2022-02-16	0.710	0.710	0.660	0.680	0.680	58,615
2022-02-15	0.730	0.750	0.710	0.710	0.710	43,219
2022-02-14	0.725	0.725	0.680	0.680	0.680	25,415
2022-02-11	0.690	0.705	0.690	0.700	0.700	44,854
2022-02-10	0.740	0.740	0.695	0.695	0.695	154,016
2022-02-09	0.775	0.780	0.725	0.725	0.725	82,522
2022-02-08	0.790	0.790	0.755	0.755	0.755	8,900
2022-02-07	0.780	0.825	0.780	0.810	0.810	29,399
2022-02-04	0.750	0.750	0.740	0.740	0.740	3,322
2022-02-03	0.780	0.780	0.750	0.750	0.750	39,303
2022-02-02	0.760	0.795	0.755	0.760	0.760	17,061
2022-02-01	0.755	0.795	0.750	0.750	0.750	21,610
2022-01-31	0.750	0.750	0.720	0.720	0.720	21,597
2022-01-28	0.730	0.775	0.730	0.750	0.750	10,504
2022-01-27	0.750	0.770	0.735	0.735	0.735	13,468
2022-01-25	0.730	0.785	0.730	0.730	0.730	55,132

← NewerPage 20 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.