Ikegps Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.510	0.510	0.510	0.510	0.510	22,765
2024-11-25	0.520	0.520	0.515	0.515	0.515	35,139
2024-11-22	0.520	0.520	0.520	0.520	0.520	6,000
2024-11-21	0.550	0.580	0.530	0.570	0.570	34,862
2024-11-20	0.545	0.550	0.530	0.550	0.550	14,474
2024-11-19	0.550	0.560	0.550	0.560	0.560	16,000
2024-11-18	0.515	0.515	0.515	0.515	0.515	22,580
2024-11-15	0.520	0.520	0.515	0.515	0.515	2,540
2024-11-14	0.530	0.545	0.510	0.510	0.510	84,469
2024-11-13	0.545	0.550	0.545	0.545	0.545	41,000
2024-11-12	0.550	0.550	0.550	0.550	0.550	0
2024-11-11	0.505	0.550	0.505	0.550	0.550	19,319
2024-11-08	0.510	0.510	0.510	0.510	0.510	0
2024-11-07	0.555	0.555	0.510	0.510	0.510	6,190
2024-11-06	0.540	0.555	0.535	0.555	0.555	238,563
2024-11-05	0.540	0.540	0.540	0.540	0.540	0
2024-11-04	0.540	0.540	0.540	0.540	0.540	850
2024-11-01	0.540	0.540	0.540	0.540	0.540	7,000
2024-10-31	0.550	0.550	0.550	0.550	0.550	42,296
2024-10-30	0.550	0.550	0.550	0.550	0.550	325
2024-10-29	0.550	0.550	0.540	0.550	0.550	30,444
2024-10-28	0.540	0.550	0.540	0.550	0.550	12,494
2024-10-25	0.560	0.560	0.550	0.550	0.550	70,748
2024-10-24	0.580	0.580	0.558	0.560	0.560	94,198
2024-10-23	0.550	0.560	0.550	0.560	0.560	16,738
2024-10-22	0.550	0.550	0.550	0.550	0.550	214
2024-10-21	0.545	0.545	0.545	0.545	0.545	3,000
2024-10-18	0.540	0.540	0.540	0.540	0.540	11,082
2024-10-17	0.550	0.550	0.550	0.550	0.550	1,030
2024-10-16	0.545	0.545	0.540	0.540	0.540	15,362
2024-10-15	0.553	0.553	0.553	0.553	0.553	2,250
2024-10-14	0.560	0.560	0.560	0.560	0.560	14,606
2024-10-11	0.560	0.560	0.560	0.560	0.560	11,361
2024-10-10	0.545	0.545	0.545	0.545	0.545	5,005
2024-10-09	0.545	0.545	0.545	0.545	0.545	5,000
2024-10-08	0.540	0.565	0.535	0.560	0.560	58,737
2024-10-07	0.535	0.570	0.535	0.540	0.540	5,380
2024-10-04	0.535	0.535	0.535	0.535	0.535	4,700
2024-10-03	0.535	0.535	0.535	0.535	0.535	1,700
2024-10-02	0.535	0.535	0.535	0.535	0.535	84,097
2024-10-01	0.550	0.550	0.525	0.550	0.550	6,954
2024-09-30	0.565	0.565	0.565	0.565	0.565	1
2024-09-27	0.555	0.565	0.555	0.565	0.565	2,198
2024-09-26	0.550	0.550	0.550	0.550	0.550	94
2024-09-25	0.550	0.550	0.550	0.550	0.550	0
2024-09-24	0.550	0.550	0.550	0.550	0.550	0
2024-09-23	0.550	0.550	0.550	0.550	0.550	0
2024-09-20	0.555	0.555	0.550	0.550	0.550	4,484
2024-09-19	0.545	0.545	0.545	0.545	0.545	1,960
2024-09-18	0.515	0.545	0.515	0.545	0.545	10,104
2024-09-17	0.515	0.518	0.515	0.515	0.515	2,412
2024-09-16	0.500	0.535	0.500	0.520	0.520	57,206
2024-09-13	0.505	0.505	0.505	0.505	0.505	22,500
2024-09-12	0.505	0.505	0.505	0.505	0.505	13,000
2024-09-11	0.525	0.535	0.525	0.530	0.530	31,000
2024-09-10	0.515	0.520	0.515	0.520	0.520	47,069
2024-09-09	0.530	0.530	0.510	0.510	0.510	61,344
2024-09-06	0.540	0.540	0.540	0.540	0.540	38,858
2024-09-05	0.550	0.550	0.540	0.540	0.540	18,241
2024-09-04	0.550	0.560	0.550	0.550	0.550	14,180

← NewerPage 9 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.