Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.860	0.880	0.825	0.870	0.870	313,188
2025-08-14	0.860	0.895	0.860	0.885	0.885	473,217
2025-08-13	0.900	0.910	0.895	0.900	0.900	767,732
2025-08-12	0.920	0.935	0.910	0.910	0.910	28,432
2025-08-11	0.945	0.945	0.935	0.935	0.935	108,296
2025-08-08	0.905	0.913	0.900	0.913	0.913	659,519
2025-08-07	0.900	0.915	0.890	0.900	0.900	1,376,667
2025-08-06	0.905	0.910	0.900	0.900	0.900	160,181
2025-08-05	0.915	0.920	0.910	0.915	0.915	338,161
2025-08-04	0.900	0.915	0.900	0.915	0.915	27,604
2025-08-01	0.925	0.925	0.900	0.900	0.900	41,363
2025-07-31	0.905	0.910	0.900	0.910	0.910	357,185
2025-07-30	0.950	0.950	0.900	0.915	0.915	109,100
2025-07-29	0.950	0.950	0.910	0.940	0.940	482,024
2025-07-28	0.940	0.965	0.940	0.960	0.960	191,777
2025-07-25	0.960	0.970	0.960	0.970	0.970	237,544
2025-07-24	0.935	0.965	0.920	0.965	0.965	239,517
2025-07-23	0.925	0.950	0.920	0.930	0.930	118,109
2025-07-22	0.940	0.950	0.910	0.950	0.950	665,005
2025-07-21	0.940	0.945	0.940	0.945	0.945	170,402
2025-07-18	0.930	0.935	0.900	0.930	0.930	276,570
2025-07-17	0.975	0.975	0.915	0.930	0.930	98,217
2025-07-16	0.980	1.000	0.910	0.930	0.930	185,653
2025-07-15	0.935	0.990	0.930	0.980	0.980	294,339
2025-07-14	0.860	0.930	0.860	0.930	0.930	2,507,143
2025-07-11	0.850	0.850	0.850	0.850	0.850	0
2025-07-10	0.850	0.850	0.850	0.850	0.850	0
2025-07-09	0.865	0.865	0.850	0.850	0.850	83,340
2025-07-08	0.860	0.860	0.855	0.858	0.858	43,893
2025-07-07	0.850	0.895	0.850	0.870	0.870	33,266
2025-07-04	0.850	0.855	0.845	0.855	0.855	34,856
2025-07-03	0.850	0.855	0.850	0.855	0.855	126,628
2025-07-02	0.850	0.850	0.823	0.850	0.850	18,174
2025-07-01	0.810	0.835	0.800	0.835	0.835	24,631
2025-06-30	0.840	0.840	0.840	0.840	0.840	37,689
2025-06-27	0.850	0.850	0.840	0.840	0.840	54,209
2025-06-26	0.820	0.875	0.820	0.850	0.850	53,234
2025-06-25	0.785	0.820	0.785	0.820	0.820	44,688
2025-06-24	0.785	0.835	0.785	0.820	0.820	45,257
2025-06-23	0.760	0.805	0.760	0.805	0.805	84,543
2025-06-20	0.840	0.840	0.840	0.840	0.840	6
2025-06-19	0.845	0.845	0.845	0.845	0.845	0
2025-06-18	0.845	0.845	0.840	0.845	0.845	35,859
2025-06-17	0.800	0.830	0.770	0.830	0.830	141,730
2025-06-16	0.830	0.830	0.800	0.800	0.800	12,317
2025-06-13	0.815	0.855	0.800	0.830	0.830	103,282
2025-06-12	0.805	0.870	0.805	0.870	0.870	25,781
2025-06-11	0.830	0.835	0.830	0.835	0.835	3,718
2025-06-10	0.850	0.875	0.835	0.870	0.870	117,766
2025-06-06	0.850	0.865	0.825	0.865	0.865	25,438
2025-06-05	0.870	0.880	0.850	0.880	0.880	8,519
2025-06-04	0.885	0.885	0.860	0.870	0.870	2,413
2025-06-03	0.855	0.855	0.855	0.855	0.855	0
2025-06-02	0.920	0.920	0.850	0.855	0.855	51,122
2025-05-30	0.910	0.920	0.910	0.920	0.920	148,479
2025-05-29	0.910	0.920	0.880	0.900	0.900	182,925
2025-05-28	0.875	0.875	0.855	0.865	0.865	79,181
2025-05-27	0.885	0.885	0.860	0.860	0.860	39,176
2025-05-26	0.860	0.880	0.855	0.875	0.875	53,368
2025-05-23	0.870	0.880	0.870	0.880	0.880	125,702

← NewerPage 6 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.