Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.030	1.040	0.955	0.985	0.985	144,878
2025-11-06	1.050	1.075	1.035	1.035	1.035	123,519
2025-11-05	1.055	1.065	1.025	1.025	1.025	40,189
2025-11-04	1.095	1.110	1.050	1.085	1.085	32,032
2025-11-03	1.125	1.130	1.065	1.100	1.100	88,275
2025-10-31	1.085	1.150	1.050	1.125	1.125	927,619
2025-10-30	0.950	1.080	0.950	1.080	1.080	752,784
2025-10-29	0.955	0.955	0.920	0.925	0.925	336,003
2025-10-28	0.890	1.000	0.880	0.955	0.955	1,068,677
2025-10-27	0.855	0.855	0.815	0.855	0.855	2,736
2025-10-24	0.830	0.860	0.830	0.855	0.855	319,809
2025-10-23	0.835	0.840	0.830	0.830	0.830	405,505
2025-10-22	0.820	0.845	0.810	0.835	0.835	15,519
2025-10-21	0.820	0.820	0.820	0.820	0.820	2,273
2025-10-20	0.830	0.830	0.820	0.820	0.820	1,155
2025-10-17	0.835	0.855	0.825	0.825	0.825	49,023
2025-10-16	0.825	0.835	0.825	0.825	0.825	20,073
2025-10-15	0.865	0.865	0.815	0.825	0.825	116,304
2025-10-14	0.835	0.860	0.835	0.860	0.860	32,390
2025-10-13	0.880	0.880	0.860	0.860	0.860	21,836
2025-10-10	0.885	0.895	0.860	0.860	0.860	151,565
2025-10-09	0.910	0.910	0.875	0.885	0.885	62,936
2025-10-08	0.880	0.910	0.875	0.875	0.875	109,584
2025-10-07	0.900	0.900	0.845	0.860	0.860	10,556
2025-10-06	0.830	0.870	0.830	0.860	0.860	114,300
2025-10-03	0.830	0.830	0.830	0.830	0.830	8,689
2025-10-02	0.795	0.830	0.795	0.830	0.830	19,867
2025-10-01	0.830	0.830	0.830	0.830	0.830	6
2025-09-30	0.770	0.840	0.770	0.830	0.830	147,491
2025-09-29	0.815	0.815	0.755	0.755	0.755	328,574
2025-09-26	0.805	0.805	0.805	0.805	0.805	182
2025-09-25	0.810	0.840	0.810	0.840	0.840	20,857
2025-09-24	0.823	0.870	0.823	0.840	0.840	236,567
2025-09-23	0.823	0.845	0.823	0.840	0.840	113,060
2025-09-22	0.860	0.860	0.770	0.845	0.845	6,208
2025-09-19	0.870	0.870	0.870	0.870	0.870	0
2025-09-18	0.870	0.870	0.870	0.870	0.870	12,759
2025-09-17	0.870	0.870	0.870	0.870	0.870	0
2025-09-16	0.870	0.895	0.870	0.870	0.870	10,011
2025-09-15	0.870	0.870	0.830	0.870	0.870	61,543
2025-09-12	0.870	0.870	0.870	0.870	0.870	0
2025-09-11	0.870	0.870	0.870	0.870	0.870	0
2025-09-10	0.810	0.870	0.785	0.870	0.870	141,813
2025-09-09	0.800	0.800	0.770	0.770	0.770	10,380
2025-09-08	0.800	0.800	0.800	0.800	0.800	37,482
2025-09-05	0.815	0.815	0.790	0.800	0.800	132,762
2025-09-04	0.790	0.810	0.725	0.810	0.810	164,337
2025-09-03	0.790	0.790	0.780	0.790	0.790	92,471
2025-09-02	0.790	0.800	0.770	0.790	0.790	232,234
2025-09-01	0.805	0.805	0.790	0.800	0.800	61,489
2025-08-29	0.795	0.805	0.750	0.805	0.805	137,393
2025-08-28	0.820	0.820	0.785	0.795	0.795	247,688
2025-08-27	0.820	0.820	0.820	0.820	0.820	3,630,101
2025-08-26	0.860	0.860	0.850	0.860	0.860	45,649
2025-08-25	0.865	0.875	0.860	0.875	0.875	162,751
2025-08-22	0.860	0.860	0.860	0.860	0.860	24,000
2025-08-21	0.860	0.870	0.850	0.870	0.870	183,851
2025-08-20	0.850	0.860	0.845	0.860	0.860	226,152
2025-08-19	0.850	0.858	0.843	0.855	0.855	138,449
2025-08-18	0.830	0.850	0.830	0.845	0.845	167,269

← NewerPage 5 of 22 · 1,269 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.