Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.780	0.780	0.735	0.735	0.735	38,359
2022-01-21	0.740	0.780	0.710	0.780	0.780	37,203
2022-01-20	0.735	0.750	0.730	0.730	0.730	21,268
2022-01-19	0.790	0.795	0.730	0.730	0.730	19,564
2022-01-18	0.660	0.800	0.660	0.800	0.800	31,071
2022-01-17	0.700	0.710	0.650	0.680	0.680	188,588
2022-01-14	0.730	0.730	0.700	0.700	0.700	28,011
2022-01-13	0.775	0.775	0.725	0.730	0.730	64,782
2022-01-12	0.800	0.800	0.775	0.775	0.775	12,215
2022-01-11	0.825	0.825	0.800	0.800	0.800	12,707
2022-01-10	0.830	0.830	0.825	0.825	0.825	306
2022-01-07	0.790	0.810	0.790	0.810	0.810	16,672
2022-01-06	0.825	0.825	0.795	0.800	0.800	105,849
2022-01-05	0.870	0.870	0.825	0.825	0.825	39,835
2022-01-04	0.890	0.890	0.880	0.880	0.880	1,749
2021-12-31	0.825	0.875	0.825	0.875	0.875	25,491
2021-12-30	0.810	0.810	0.810	0.810	0.810	4,020
2021-12-29	0.780	0.820	0.775	0.820	0.820	12,666
2021-12-24	0.800	0.800	0.760	0.770	0.770	59,636
2021-12-23	0.830	0.830	0.800	0.800	0.800	11,364
2021-12-22	0.790	0.845	0.790	0.845	0.845	13,125
2021-12-21	0.775	0.790	0.770	0.790	0.790	5,115
2021-12-20	0.780	0.790	0.780	0.785	0.785	90,463
2021-12-17	0.790	0.790	0.770	0.775	0.775	26,568
2021-12-16	0.800	0.810	0.780	0.790	0.790	158,446
2021-12-15	0.800	0.800	0.765	0.775	0.775	162,663
2021-12-14	0.780	0.800	0.760	0.800	0.800	140,839
2021-12-13	0.795	0.800	0.780	0.780	0.780	58,820
2021-12-10	0.800	0.800	0.780	0.795	0.795	63,501
2021-12-09	0.830	0.830	0.770	0.795	0.795	188,608
2021-12-08	0.840	0.840	0.828	0.830	0.830	258,673
2021-12-07	0.855	0.875	0.825	0.825	0.825	77,551
2021-12-06	0.870	0.870	0.835	0.850	0.850	83,288
2021-12-03	0.855	0.870	0.840	0.870	0.870	73,073
2021-12-02	0.880	0.880	0.825	0.855	0.855	155,760
2021-12-01	0.930	0.930	0.880	0.880	0.880	44,278
2021-11-30	0.925	0.955	0.920	0.955	0.955	69,677
2021-11-29	0.950	0.950	0.880	0.915	0.915	72,059
2021-11-26	0.920	0.945	0.910	0.945	0.945	13,263
2021-11-25	0.950	0.950	0.925	0.925	0.925	34,905
2021-11-24	0.950	0.950	0.925	0.925	0.925	141,346
2021-11-23	0.960	0.960	0.950	0.955	0.955	4,083
2021-11-22	0.980	0.980	0.950	0.950	0.950	31,990
2021-11-19	0.980	0.980	0.950	0.980	0.980	60,843
2021-11-18	0.990	0.990	0.970	0.980	0.980	28,979
2021-11-17	1.000	1.000	0.990	0.990	0.990	29,755
2021-11-16	1.000	1.010	1.000	1.000	1.000	26,001
2021-11-15	1.000	1.010	0.990	1.000	1.000	320,177
2021-11-12	1.000	1.010	0.990	1.010	1.010	77,470
2021-11-11	1.000	1.010	1.000	1.010	1.010	21,424
2021-11-10	1.000	1.020	1.000	1.000	1.000	91,630
2021-11-09	1.020	1.025	1.005	1.005	1.005	78,489
2021-11-08	1.010	1.030	1.010	1.015	1.015	57,645
2021-11-05	1.030	1.040	1.015	1.020	1.020	51,709
2021-11-04	1.015	1.020	1.005	1.015	1.015	146,082
2021-11-03	1.050	1.050	1.015	1.015	1.015	54,865
2021-11-02	1.030	1.050	1.000	1.020	1.020	201,185
2021-11-01	1.010	1.035	1.000	1.000	1.000	365,082
2021-10-29	1.000	1.000	0.985	0.985	0.985	28,489
2021-10-28	0.990	1.000	0.980	0.980	0.980	24,044

← NewerPage 21 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.