Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.855	0.855	0.850	0.850	0.850	5,218
2026-02-03	0.865	0.890	0.840	0.890	0.890	141,363
2026-02-02	0.880	0.905	0.880	0.890	0.890	12,491
2026-01-30	0.865	0.880	0.845	0.880	0.880	17,624
2026-01-29	0.900	0.930	0.870	0.870	0.870	99,433
2026-01-28	0.920	0.920	0.800	0.855	0.855	139,621
2026-01-27	0.920	0.985	0.895	0.920	0.920	109,011
2026-01-23	0.910	0.925	0.900	0.910	0.910	32,218
2026-01-22	0.920	0.955	0.915	0.915	0.915	12,137
2026-01-21	0.975	0.975	0.915	0.915	0.915	25,101
2026-01-20	1.005	1.005	0.975	0.975	0.975	745
2026-01-19	0.990	0.990	0.960	0.980	0.980	4,132
2026-01-16	1.015	1.015	0.965	0.990	0.990	10,778
2026-01-15	0.990	0.990	0.960	0.960	0.960	19,990
2026-01-14	0.970	1.005	0.960	0.980	0.980	78,814
2026-01-13	0.950	0.975	0.940	0.975	0.975	34,930
2026-01-12	0.960	0.960	0.940	0.945	0.945	78,057
2026-01-09	0.965	0.975	0.960	0.960	0.960	24,119
2026-01-08	0.970	0.975	0.950	0.960	0.960	33,332
2026-01-07	0.965	0.970	0.965	0.970	0.970	39,890
2026-01-06	0.955	0.970	0.910	0.960	0.960	54,940
2026-01-05	0.950	0.970	0.950	0.955	0.955	24,197
2026-01-02	0.965	0.970	0.950	0.955	0.955	11,152
2025-12-31	0.965	0.965	0.965	0.965	0.965	690,894
2025-12-30	0.960	0.960	0.955	0.955	0.955	21,818
2025-12-29	0.970	0.970	0.965	0.970	0.970	54,612
2025-12-24	0.965	0.970	0.958	0.970	0.970	50,681
2025-12-23	0.930	0.940	0.925	0.930	0.930	7,843
2025-12-22	0.970	0.980	0.955	0.960	0.960	109,861
2025-12-19	0.945	0.970	0.945	0.970	0.970	30,951
2025-12-18	0.970	0.970	0.945	0.945	0.945	24,604
2025-12-17	0.950	0.950	0.930	0.930	0.930	91,449
2025-12-16	0.955	0.970	0.935	0.935	0.935	63,470
2025-12-15	0.935	1.000	0.935	0.965	0.965	55,385
2025-12-12	0.935	0.935	0.935	0.935	0.935	0
2025-12-11	0.915	0.940	0.910	0.935	0.935	78,736
2025-12-10	0.910	0.930	0.910	0.930	0.930	215,995
2025-12-09	0.940	0.940	0.910	0.910	0.910	3,025
2025-12-08	0.950	0.950	0.900	0.930	0.930	22,912
2025-12-05	0.950	0.950	0.950	0.950	0.950	0
2025-12-04	0.950	0.950	0.950	0.950	0.950	0
2025-12-03	0.950	0.965	0.950	0.950	0.950	165
2025-12-02	0.970	0.970	0.950	0.950	0.950	20,630
2025-12-01	1.000	1.030	0.960	0.970	0.970	19,548
2025-11-28	0.965	1.055	0.965	1.000	1.000	86,210
2025-11-27	0.940	0.940	0.940	0.940	0.940	0
2025-11-26	0.930	0.940	0.890	0.940	0.940	139,918
2025-11-25	0.930	0.930	0.930	0.930	0.930	0
2025-11-24	0.990	0.990	0.930	0.930	0.930	19,130
2025-11-21	0.920	1.010	0.920	1.005	1.005	161,439
2025-11-20	0.905	0.905	0.880	0.890	0.890	12,638
2025-11-19	0.910	0.910	0.865	0.905	0.905	212,128
2025-11-18	0.925	0.975	0.910	0.920	0.920	114,791
2025-11-17	0.960	0.985	0.930	0.930	0.930	49,141
2025-11-14	1.010	1.010	0.960	0.960	0.960	44,406
2025-11-13	1.000	1.010	0.995	1.010	1.010	75,230
2025-11-12	0.980	1.000	0.980	1.000	1.000	85,017
2025-11-11	0.980	0.985	0.980	0.980	0.980	34,800
2025-11-10	1.015	1.025	0.965	0.980	0.980	189,334
2025-11-07	1.030	1.040	0.955	0.985	0.985	144,878

← NewerPage 4 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.