UK markets close in 2 hours 31 minutes

IVE Group Limited (IGL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.0900+0.0200 (+0.97%)
At close: 04:10PM AEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.09002.11002.06002.09002.0900140,593
23 Apr 20242.10002.10002.05002.07002.070048,369
22 Apr 20242.10002.11002.05002.11002.110055,793
19 Apr 20242.07002.11002.05002.07002.0700201,767
18 Apr 20242.08002.08002.05002.08002.0800137,198
17 Apr 20242.05002.08502.04002.07002.0700134,507
16 Apr 20242.07002.07002.02002.05002.0500144,978
15 Apr 20242.11002.11002.04002.07002.0700242,821
12 Apr 20242.11002.12002.08002.12002.120090,210
11 Apr 20242.07002.11002.07002.08002.0800141,629
10 Apr 20242.10002.10002.06002.06002.0600151,693
09 Apr 20242.11002.13002.09002.13002.1300256,716
08 Apr 20242.14002.14002.09002.13002.130064,427
05 Apr 20242.11002.12002.10002.11002.1100135,906
04 Apr 20242.14002.14002.11002.12002.120070,469
03 Apr 20242.16002.16002.10002.10002.1000166,237
02 Apr 20242.18002.20002.17002.20002.2000106,501
28 Mar 20242.17002.18002.15002.18002.180085,381
27 Mar 20242.15002.17002.13002.17002.170096,773
26 Mar 20242.15002.17002.14002.16002.160089,965
25 Mar 20242.12002.18002.12002.14002.1400210,411
22 Mar 20242.17002.18002.12002.13002.130087,951
21 Mar 20242.12002.17002.12002.17002.1700189,404
20 Mar 20242.17002.19002.11002.14002.1400298,339
19 Mar 20242.15002.18002.08002.15002.1500234,419
18 Mar 20242.10002.16002.08002.15002.1500273,790
15 Mar 20242.13002.14002.07002.09002.0900367,231
14 Mar 20242.22002.22002.13002.15002.1500227,193
13 Mar 20242.22002.23002.17002.20002.2000370,530
13 Mar 20240.095 Dividend
12 Mar 20242.33002.34002.30002.32002.2250377,513
11 Mar 20242.33002.35002.31002.34002.2442158,286
08 Mar 20242.34002.36002.31002.33002.2346248,178
07 Mar 20242.31002.34002.28502.29002.1962343,260
06 Mar 20242.27002.31002.26002.30002.2058343,182
05 Mar 20242.26002.30002.24002.25002.1579189,536
04 Mar 20242.23002.25002.18002.23002.1387608,162
01 Mar 20242.21002.26002.20002.23002.1387118,640
29 Feb 20242.19002.22002.19002.21002.1195345,094
28 Feb 20242.15002.20002.14002.19002.1003334,496
27 Feb 20242.16002.19002.13002.14002.0524525,720
26 Feb 20242.19002.33002.15002.15002.0620969,849
23 Feb 20242.15002.19002.15002.17002.0811162,623
22 Feb 20242.19002.19002.14002.14002.0524112,024
21 Feb 20242.18002.19002.15002.19002.1003146,000
20 Feb 20242.20002.20002.16002.18002.090777,485
19 Feb 20242.11002.20002.11002.20002.1099648,805
16 Feb 20242.08002.14002.08002.12002.0332223,646
15 Feb 20242.16002.16002.07002.08001.9948144,911
14 Feb 20242.18002.18002.14002.14002.052449,253
13 Feb 20242.18002.19002.15002.19002.100336,444
12 Feb 20242.15002.21002.14002.18002.0907111,343
09 Feb 20242.14002.15002.12002.15002.062028,668
08 Feb 20242.14002.15002.10002.12002.0332122,653
07 Feb 20242.12002.15002.10002.15002.062028,667
06 Feb 20242.10002.12002.08002.08001.994892,345
05 Feb 20242.20002.20002.08002.10002.0140164,197
02 Feb 20242.19002.21002.16002.17002.0811102,048
01 Feb 20242.18002.20002.15002.16002.0716182,771
31 Jan 20242.18002.22002.16002.18002.090763,562
30 Jan 20242.12002.18002.11002.18002.0907175,122
29 Jan 20242.07002.13002.06002.12002.0332171,475
25 Jan 20242.07002.09002.06002.08001.994820,538
24 Jan 20242.05002.09002.04002.06001.9756128,093
23 Jan 20242.03002.10002.02502.10002.014055,818
22 Jan 20242.02002.04002.00002.02001.9373156,365
19 Jan 20242.03002.07002.02002.05001.9661201,527
18 Jan 20242.05002.06001.99002.00001.9181115,061
17 Jan 20242.11002.11002.05002.06001.975661,468
16 Jan 20242.09002.13002.08002.12002.0332231,840
15 Jan 20242.08002.09002.07002.08001.994882,605
12 Jan 20242.07002.09002.04002.09002.004466,218
11 Jan 20242.04002.07002.03002.07001.9852100,645
10 Jan 20242.02002.05002.01002.05001.966176,941
09 Jan 20242.01002.04001.99502.04001.956547,462
08 Jan 20242.01002.04001.98001.99001.9085166,287
05 Jan 20242.02002.03001.99502.00001.918134,577
04 Jan 20242.00002.02001.99001.99001.908557,357
03 Jan 20241.99002.00001.97001.99001.9085132,883
02 Jan 20242.00002.02001.97001.98001.8989152,402
29 Dec 20231.99502.01001.99002.00001.918161,916
28 Dec 20232.02002.02001.99001.99501.913396,545
27 Dec 20232.04002.04001.99502.01001.927793,983
22 Dec 20232.06002.06002.00002.02001.9373109,690
21 Dec 20232.09002.10002.04002.06001.975641,923
20 Dec 20232.07002.10002.07002.08001.9948129,751
19 Dec 20232.06002.09002.03002.06001.9756578,965
18 Dec 20232.04002.07002.02002.05001.9661164,991
15 Dec 20231.99502.05001.98502.05001.9661364,350
14 Dec 20231.97002.02001.97002.01001.9277253,516
13 Dec 20231.96501.99251.95501.97001.889375,750
12 Dec 20231.93501.98001.93001.95001.8702402,934
11 Dec 20231.98001.98251.94001.96501.8845294,441
08 Dec 20231.97001.99001.96001.97501.8941116,211
07 Dec 20231.98001.98001.95001.97001.8893397,544
06 Dec 20232.00002.00001.98001.98001.8989189,076
05 Dec 20232.01002.04001.97001.97001.8893305,121
04 Dec 20232.00002.03001.99502.01001.9277375,979
01 Dec 20231.98502.00001.93001.98501.9037438,287
30 Nov 20232.03002.03001.95501.99001.9085384,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...