Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.000	1.020	0.990	1.000	1.000	135,286
2026-04-30	1.000	1.010	0.980	1.010	1.010	65,160
2026-04-29	1.010	1.020	0.995	1.000	1.000	232,230
2026-04-28	0.990	0.990	0.973	0.990	0.990	499,811
2026-04-27	0.960	0.990	0.953	0.990	0.990	110,617
2026-04-24	0.930	0.950	0.915	0.940	0.940	192,383
2026-04-23	0.880	0.950	0.880	0.940	0.940	60,410
2026-04-22	0.900	0.925	0.855	0.925	0.925	208,569
2026-04-21	0.905	0.920	0.905	0.920	0.920	26,000
2026-04-20	0.900	0.920	0.865	0.920	0.920	135,358
2026-04-17	0.805	0.900	0.805	0.900	0.900	60,250
2026-04-16	0.860	0.860	0.860	0.860	0.860	0
2026-04-15	0.855	0.865	0.850	0.860	0.860	95,187
2026-04-14	0.775	0.840	0.775	0.840	0.840	39,352
2026-04-13	0.810	0.810	0.775	0.775	0.775	61,194
2026-04-10	0.810	0.810	0.810	0.810	0.810	21,036
2026-04-09	0.865	0.865	0.860	0.865	0.865	13,157
2026-04-08	0.818	0.865	0.805	0.865	0.865	189,789
2026-04-07	0.800	0.820	0.795	0.810	0.810	419,897
2026-04-02	0.750	0.800	0.750	0.800	0.800	74,792
2026-04-01	0.765	0.765	0.750	0.750	0.750	9,989
2026-03-31	0.755	0.755	0.755	0.755	0.755	0
2026-03-30	0.750	0.755	0.725	0.755	0.755	10,048
2026-03-27	0.755	0.780	0.750	0.750	0.750	21,510
2026-03-26	0.760	0.810	0.750	0.810	0.810	22,082
2026-03-25	0.720	0.820	0.720	0.820	0.820	43,168
2026-03-24	0.730	0.730	0.730	0.730	0.730	45
2026-03-23	0.730	0.730	0.715	0.715	0.715	36,581
2026-03-20	0.730	0.730	0.730	0.730	0.730	0
2026-03-19	0.730	0.785	0.730	0.730	0.730	66,790
2026-03-18	0.745	0.745	0.730	0.730	0.730	11,958
2026-03-17	0.770	0.780	0.740	0.770	0.770	30,134
2026-03-16	0.810	0.810	0.705	0.770	0.770	68,393
2026-03-13	0.785	0.790	0.780	0.790	0.790	21,696
2026-03-12	0.800	0.800	0.767	0.793	0.793	62,825
2026-03-11	0.850	0.850	0.850	0.850	0.850	93
2026-03-10	0.850	0.860	0.830	0.835	0.835	25,870
2026-03-09	0.820	0.880	0.805	0.845	0.845	21,245
2026-03-06	0.860	0.890	0.860	0.890	0.890	41,268
2026-03-05	0.865	0.880	0.865	0.865	0.865	11,565
2026-03-04	0.840	0.860	0.840	0.855	0.855	93,494
2026-03-03	0.800	0.845	0.780	0.845	0.845	11,222
2026-03-02	0.770	0.800	0.750	0.800	0.800	123,123
2026-02-27	0.755	0.785	0.735	0.770	0.770	226,920
2026-02-26	0.755	0.770	0.755	0.755	0.755	67,125
2026-02-25	0.750	0.765	0.735	0.765	0.765	33,098
2026-02-24	0.775	0.775	0.725	0.735	0.735	147,420
2026-02-23	0.780	0.780	0.775	0.780	0.780	67,102
2026-02-20	0.790	0.790	0.780	0.780	0.780	5,428
2026-02-19	0.785	0.810	0.785	0.785	0.785	3,938
2026-02-18	0.785	0.785	0.785	0.785	0.785	0
2026-02-17	0.785	0.785	0.785	0.785	0.785	0
2026-02-16	0.800	0.800	0.780	0.785	0.785	13,033
2026-02-13	0.800	0.815	0.760	0.775	0.775	138,734
2026-02-12	0.855	0.855	0.800	0.810	0.810	7,709
2026-02-11	0.860	0.860	0.860	0.860	0.860	800
2026-02-10	0.875	0.875	0.860	0.860	0.860	245,425
2026-02-09	0.870	0.875	0.840	0.870	0.870	101,810
2026-02-06	0.845	0.845	0.810	0.845	0.845	85,808
2026-02-05	0.850	0.850	0.835	0.850	0.850	38,147

← NewerPage 3 of 5 · 254 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.