Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	0.860	0.880	0.860	0.880	0.880	136,819
2025-05-21	0.868	0.885	0.855	0.880	0.880	54,916
2025-05-20	0.870	0.880	0.865	0.880	0.880	89,439
2025-05-19	0.870	0.880	0.860	0.880	0.880	25,951
2025-05-16	0.840	0.840	0.830	0.830	0.830	2,051
2025-05-15	0.860	0.860	0.830	0.830	0.830	89,025
2025-05-14	0.860	0.880	0.860	0.860	0.860	28,247
2025-05-13	0.845	0.910	0.835	0.860	0.860	1,105,846
2025-05-12	0.800	0.835	0.790	0.815	0.815	738,513
2025-05-09	0.785	0.800	0.785	0.800	0.800	146,776
2025-05-08	0.800	0.800	0.800	0.800	0.800	3,870
2025-05-07	0.715	0.800	0.715	0.800	0.800	19,830
2025-05-06	0.715	0.760	0.715	0.750	0.750	524,178
2025-05-05	0.715	0.715	0.715	0.715	0.715	1,108,363
2025-05-02	0.720	0.720	0.715	0.715	0.715	54,304
2025-05-01	0.715	0.720	0.715	0.720	0.720	419,327
2025-04-30	0.670	0.715	0.650	0.715	0.715	130,352
2025-04-29	0.680	0.680	0.670	0.670	0.670	57,304
2025-04-28	0.670	0.675	0.670	0.675	0.675	6,335
2025-04-24	0.680	0.685	0.678	0.680	0.680	49,609
2025-04-23	0.685	0.685	0.665	0.670	0.670	83,206
2025-04-22	0.700	0.705	0.673	0.673	0.673	118,524
2025-04-17	0.685	0.685	0.670	0.670	0.670	4,750
2025-04-16	0.675	0.675	0.675	0.675	0.675	0
2025-04-15	0.675	0.720	0.670	0.675	0.675	171,792
2025-04-14	0.715	0.715	0.715	0.715	0.715	4,200
2025-04-11	0.715	0.715	0.715	0.715	0.715	0
2025-04-10	0.715	0.715	0.715	0.715	0.715	0
2025-04-09	0.715	0.715	0.715	0.715	0.715	0
2025-04-08	0.685	0.720	0.680	0.715	0.715	38,489
2025-04-07	0.670	0.695	0.665	0.695	0.695	23,239
2025-04-04	0.685	0.700	0.685	0.695	0.695	57,000
2025-04-03	0.705	0.705	0.705	0.705	0.705	0
2025-04-02	0.710	0.710	0.705	0.705	0.705	76,400
2025-04-01	0.735	0.735	0.715	0.715	0.715	15,906
2025-03-31	0.735	0.735	0.735	0.735	0.735	0
2025-03-28	0.735	0.735	0.735	0.735	0.735	1,300
2025-03-27	0.760	0.760	0.760	0.760	0.760	700
2025-03-26	0.760	0.760	0.760	0.760	0.760	41,122
2025-03-25	0.760	0.760	0.760	0.760	0.760	4,613
2025-03-24	0.760	0.760	0.760	0.760	0.760	0
2025-03-21	0.720	0.765	0.720	0.760	0.760	11,410
2025-03-20	0.780	0.780	0.780	0.780	0.780	74
2025-03-19	0.780	0.780	0.780	0.780	0.780	1,278
2025-03-18	0.740	0.753	0.740	0.750	0.750	78,486
2025-03-17	0.725	0.725	0.725	0.725	0.725	459
2025-03-14	0.725	0.725	0.725	0.725	0.725	9,546
2025-03-13	0.720	0.725	0.720	0.725	0.725	15,833
2025-03-12	0.755	0.755	0.730	0.730	0.730	42,453
2025-03-11	0.750	0.750	0.750	0.750	0.750	5,000
2025-03-10	0.730	0.730	0.730	0.730	0.730	2,850
2025-03-07	0.720	0.720	0.720	0.720	0.720	2,373
2025-03-06	0.740	0.740	0.740	0.740	0.740	56,918
2025-03-05	0.720	0.725	0.720	0.720	0.720	38,880
2025-03-04	0.740	0.740	0.715	0.715	0.715	35,927
2025-03-03	0.750	0.770	0.750	0.770	0.770	46,089
2025-02-28	0.725	0.725	0.710	0.710	0.710	24,153
2025-02-27	0.750	0.750	0.750	0.750	0.750	0
2025-02-26	0.755	0.755	0.750	0.750	0.750	76,401
2025-02-25	0.750	0.750	0.750	0.750	0.750	2,904

← NewerPage 7 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.