IVE Group Limited (ASX:IGL)
Australia · Delayed Price · Currency is AUD 2.700
-0.040 (-1.46%)
Sep 26, 2025, 4:10 PM AEST
IVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 2.73 | 2.75 | 2.69 | 2.74 | 2.74 | 0.37% | 198,364 |
| Sep 24, 2025 | 2.73 | 2.73 | 2.67 | 2.73 | 2.73 | 1.49% | 129,638 |
| Sep 23, 2025 | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -0.37% | 189,223 |
| Sep 22, 2025 | 2.65 | 2.70 | 2.62 | 2.70 | 2.70 | 1.12% | 245,538 |
| Sep 19, 2025 | 2.71 | 2.75 | 2.66 | 2.67 | 2.67 | -0.74% | 238,841 |
| Sep 18, 2025 | 2.65 | 2.71 | 2.64 | 2.69 | 2.69 | 1.51% | 194,047 |
| Sep 17, 2025 | 2.67 | 2.72 | 2.64 | 2.65 | 2.65 | -1.49% | 423,083 |
| Sep 16, 2025 | 2.60 | 2.71 | 2.60 | 2.69 | 2.69 | 3.46% | 317,881 |
| Sep 15, 2025 | 2.69 | 2.69 | 2.55 | 2.60 | 2.60 | -4.06% | 467,673 |
| Sep 12, 2025 | 2.71 | 2.77 | 2.71 | 2.71 | 2.71 | -0.73% | 208,550 |
| Sep 11, 2025 | 2.78 | 2.79 | 2.71 | 2.73 | 2.73 | -2.15% | 220,195 |
| Sep 10, 2025 | 2.81 | 2.83 | 2.78 | 2.79 | 2.79 | -0.71% | 163,045 |
| Sep 9, 2025 | 2.98 | 2.98 | 2.81 | 2.81 | 2.81 | -7.26% | 541,731 |
| Sep 8, 2025 | 2.93 | 3.04 | 2.93 | 3.03 | 2.94 | 6.69% | 1,181,730 |
| Sep 5, 2025 | 2.84 | 2.86 | 2.82 | 2.84 | 2.76 | 1.43% | 169,984 |
| Sep 4, 2025 | 2.81 | 2.83 | 2.78 | 2.80 | 2.72 | -0.36% | 110,736 |
| Sep 3, 2025 | 2.87 | 2.87 | 2.79 | 2.81 | 2.73 | -1.75% | 202,079 |
| Sep 2, 2025 | 2.89 | 2.93 | 2.86 | 2.86 | 2.78 | 0.35% | 98,471 |
| Sep 1, 2025 | 2.95 | 2.95 | 2.84 | 2.85 | 2.77 | -2.06% | 156,706 |
| Aug 29, 2025 | 2.82 | 2.91 | 2.81 | 2.91 | 2.83 | 4.68% | 255,754 |
| Aug 28, 2025 | 2.75 | 2.81 | 2.75 | 2.78 | 2.70 | 1.09% | 211,949 |
| Aug 27, 2025 | 2.84 | 2.84 | 2.67 | 2.75 | 2.67 | -0.72% | 541,787 |
| Aug 26, 2025 | 3.03 | 3.06 | 2.57 | 2.77 | 2.69 | -9.77% | 1,121,139 |
| Aug 25, 2025 | 3.05 | 3.09 | 3.00 | 3.07 | 2.98 | 0.99% | 162,049 |
| Aug 22, 2025 | 3.05 | 3.06 | 2.99 | 3.04 | 2.95 | 0.33% | 118,764 |
| Aug 21, 2025 | 3.09 | 3.09 | 3.01 | 3.03 | 2.94 | -1.62% | 131,557 |
| Aug 20, 2025 | 3.00 | 3.08 | 2.99 | 3.08 | 2.99 | 1.99% | 97,929 |
| Aug 19, 2025 | 2.99 | 3.07 | 2.97 | 3.02 | 2.94 | 1.00% | 148,360 |
| Aug 18, 2025 | 2.99 | 2.99 | 2.95 | 2.99 | 2.91 | - | 72,426 |
| Aug 15, 2025 | 2.96 | 2.99 | 2.95 | 2.99 | 2.91 | 1.36% | 101,304 |
| Aug 14, 2025 | 2.97 | 2.99 | 2.94 | 2.95 | 2.87 | -0.67% | 86,059 |
| Aug 13, 2025 | 2.99 | 2.99 | 2.95 | 2.97 | 2.89 | -0.67% | 61,763 |
| Aug 12, 2025 | 2.95 | 2.99 | 2.95 | 2.99 | 2.91 | 1.01% | 197,970 |
| Aug 11, 2025 | 2.97 | 2.97 | 2.92 | 2.96 | 2.88 | -0.34% | 108,389 |
| Aug 8, 2025 | 2.94 | 2.98 | 2.93 | 2.97 | 2.89 | 1.02% | 82,773 |
| Aug 7, 2025 | 2.91 | 2.94 | 2.88 | 2.94 | 2.86 | 1.38% | 158,482 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.88 | 2.90 | 2.82 | -0.68% | 175,790 |
| Aug 5, 2025 | 2.93 | 2.97 | 2.90 | 2.92 | 2.84 | -0.68% | 205,134 |
| Aug 4, 2025 | 2.94 | 2.97 | 2.89 | 2.94 | 2.86 | 1.03% | 254,843 |
| Aug 1, 2025 | 2.95 | 2.96 | 2.90 | 2.91 | 2.83 | -1.36% | 117,392 |
| Jul 31, 2025 | 2.92 | 2.99 | 2.91 | 2.95 | 2.87 | 1.37% | 117,416 |
| Jul 30, 2025 | 2.94 | 2.96 | 2.87 | 2.91 | 2.83 | -1.02% | 200,040 |
| Jul 29, 2025 | 2.96 | 2.96 | 2.88 | 2.94 | 2.86 | -0.34% | 265,546 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.94 | 2.95 | 2.87 | -1.67% | 131,463 |
| Jul 25, 2025 | 3.00 | 3.05 | 2.96 | 3.00 | 2.92 | - | 366,371 |
| Jul 24, 2025 | 3.05 | 3.05 | 2.99 | 3.00 | 2.92 | -1.64% | 112,656 |
| Jul 23, 2025 | 3.03 | 3.07 | 3.03 | 3.05 | 2.96 | 0.66% | 130,357 |
| Jul 22, 2025 | 3.16 | 3.16 | 3.00 | 3.03 | 2.94 | -3.50% | 303,914 |
| Jul 21, 2025 | 3.16 | 3.22 | 3.08 | 3.14 | 3.05 | - | 333,917 |
| Jul 18, 2025 | 3.05 | 3.15 | 3.00 | 3.14 | 3.05 | 3.63% | 418,586 |