Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.750	0.755	0.750	0.755	0.755	1,018
2025-02-21	0.750	0.760	0.750	0.750	0.750	87,316
2025-02-20	0.740	0.750	0.740	0.750	0.750	190,109
2025-02-19	0.740	0.758	0.740	0.750	0.750	113,788
2025-02-18	0.770	0.770	0.750	0.750	0.750	63,886
2025-02-17	0.770	0.775	0.748	0.750	0.750	158,286
2025-02-14	0.750	0.770	0.750	0.770	0.770	16,463
2025-02-13	0.735	0.735	0.725	0.735	0.735	23,386
2025-02-12	0.735	0.740	0.730	0.735	0.735	55,262
2025-02-11	0.710	0.720	0.705	0.720	0.720	9,595
2025-02-10	0.725	0.725	0.710	0.715	0.715	129,596
2025-02-07	0.700	0.810	0.660	0.725	0.725	643,189
2025-02-06	0.560	0.560	0.560	0.560	0.560	30,002
2025-02-05	0.560	0.560	0.560	0.560	0.560	4,998
2025-02-04	0.535	0.535	0.535	0.535	0.535	950
2025-02-03	0.540	0.540	0.535	0.535	0.535	28,744
2025-01-31	0.545	0.550	0.545	0.550	0.550	15,438
2025-01-30	0.570	0.570	0.570	0.570	0.570	0
2025-01-29	0.580	0.580	0.570	0.570	0.570	26,171
2025-01-28	0.560	0.580	0.545	0.580	0.580	34,664
2025-01-24	0.530	0.530	0.530	0.530	0.530	0
2025-01-23	0.515	0.530	0.515	0.530	0.530	2,500
2025-01-22	0.505	0.505	0.505	0.505	0.505	0
2025-01-21	0.505	0.505	0.505	0.505	0.505	2,000
2025-01-20	0.520	0.520	0.520	0.520	0.520	10,090
2025-01-17	0.550	0.550	0.550	0.550	0.550	0
2025-01-16	0.510	0.550	0.510	0.550	0.550	3,354
2025-01-15	0.520	0.520	0.520	0.520	0.520	2,336
2025-01-14	0.520	0.520	0.520	0.520	0.520	0
2025-01-13	0.520	0.520	0.520	0.520	0.520	2
2025-01-10	0.510	0.520	0.505	0.520	0.520	313,096
2025-01-09	0.515	0.515	0.510	0.510	0.510	3,393
2025-01-08	0.520	0.520	0.520	0.520	0.520	12,520
2025-01-07	0.515	0.515	0.510	0.510	0.510	6,000
2025-01-06	0.515	0.515	0.515	0.515	0.515	0
2025-01-03	0.515	0.515	0.515	0.515	0.515	0
2025-01-02	0.515	0.515	0.515	0.515	0.515	1,000
2024-12-31	0.515	0.515	0.515	0.515	0.515	393
2024-12-30	0.525	0.525	0.515	0.515	0.515	17,500
2024-12-27	0.545	0.545	0.530	0.538	0.538	2,224
2024-12-24	0.520	0.520	0.520	0.520	0.520	0
2024-12-23	0.520	0.520	0.520	0.520	0.520	0
2024-12-20	0.525	0.525	0.515	0.520	0.520	42,058
2024-12-19	0.510	0.510	0.510	0.510	0.510	25,328
2024-12-18	0.525	0.525	0.525	0.525	0.525	933
2024-12-17	0.525	0.525	0.510	0.510	0.510	75,222
2024-12-16	0.515	0.515	0.515	0.515	0.515	1,500
2024-12-13	0.510	0.515	0.510	0.515	0.515	80,292
2024-12-12	0.510	0.510	0.510	0.510	0.510	8,865
2024-12-11	0.525	0.530	0.515	0.530	0.530	55,259
2024-12-10	0.515	0.515	0.515	0.515	0.515	0
2024-12-09	0.520	0.520	0.515	0.515	0.515	8,171
2024-12-06	0.520	0.520	0.520	0.520	0.520	522
2024-12-05	0.530	0.530	0.530	0.530	0.530	945
2024-12-04	0.515	0.530	0.515	0.530	0.530	1,299
2024-12-03	0.525	0.525	0.515	0.515	0.515	112,685
2024-12-02	0.525	0.525	0.525	0.525	0.525	14,474
2024-11-29	0.530	0.530	0.530	0.530	0.530	1,000
2024-11-28	0.525	0.555	0.520	0.555	0.555	56,000
2024-11-27	0.510	0.540	0.510	0.525	0.525	171,702

← NewerPage 8 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.