IVE Group Limited (ASX:IGL)
Australia · Delayed Price · Currency is AUD 2.940
+0.010 (0.34%)
Feb 26, 2026, 3:46 PM AEST
IVE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.93 | 2.97 | 2.93 | 2.96 | - | 1.02% | 64,821 |
| Feb 25, 2026 | 2.97 | 2.97 | 2.82 | 2.93 | 2.93 | -1.35% | 501,321 |
| Feb 24, 2026 | 3.06 | 3.07 | 2.97 | 2.97 | 2.97 | -2.94% | 186,389 |
| Feb 23, 2026 | 3.14 | 3.14 | 3.05 | 3.06 | 3.06 | -1.61% | 130,102 |
| Feb 20, 2026 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | - | 117,288 |
| Feb 19, 2026 | 3.13 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | 157,263 |
| Feb 18, 2026 | 3.10 | 3.13 | 3.10 | 3.12 | 3.12 | 0.65% | 63,296 |
| Feb 17, 2026 | 3.14 | 3.15 | 3.10 | 3.10 | 3.10 | - | 73,459 |
| Feb 16, 2026 | 3.14 | 3.16 | 3.10 | 3.10 | 3.10 | -0.64% | 171,111 |
| Feb 13, 2026 | 3.13 | 3.15 | 3.08 | 3.12 | 3.12 | -0.95% | 206,080 |
| Feb 12, 2026 | 3.19 | 3.19 | 3.12 | 3.15 | 3.15 | - | 165,418 |
| Feb 11, 2026 | 3.07 | 3.18 | 3.07 | 3.15 | 3.15 | 2.94% | 412,901 |
| Feb 10, 2026 | 3.05 | 3.08 | 3.02 | 3.06 | 3.06 | 1.66% | 228,494 |
| Feb 9, 2026 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 1.69% | 181,714 |
| Feb 6, 2026 | 3.04 | 3.04 | 2.91 | 2.96 | 2.96 | -2.31% | 144,894 |
| Feb 5, 2026 | 2.98 | 3.05 | 2.96 | 3.03 | 3.03 | 1.68% | 57,688 |
| Feb 4, 2026 | 3.00 | 3.01 | 2.96 | 2.98 | 2.98 | -1.97% | 118,653 |
| Feb 3, 2026 | 3.06 | 3.06 | 3.00 | 3.04 | 3.04 | 0.33% | 61,803 |
| Feb 2, 2026 | 3.01 | 3.04 | 2.94 | 3.03 | 3.03 | 0.66% | 156,307 |
| Jan 30, 2026 | 3.00 | 3.06 | 2.98 | 3.01 | 3.01 | 0.67% | 78,601 |
| Jan 29, 2026 | 3.07 | 3.07 | 2.98 | 2.99 | 2.99 | -2.61% | 53,305 |
| Jan 28, 2026 | 3.06 | 3.07 | 3.02 | 3.07 | 3.07 | - | 70,962 |
| Jan 27, 2026 | 3.03 | 3.08 | 3.00 | 3.07 | 3.07 | 1.32% | 193,379 |
| Jan 23, 2026 | 2.93 | 3.05 | 2.92 | 3.03 | 3.03 | 5.94% | 133,285 |
| Jan 22, 2026 | 2.89 | 2.94 | 2.84 | 2.86 | 2.86 | 0.35% | 181,127 |
| Jan 21, 2026 | 2.90 | 2.90 | 2.82 | 2.85 | 2.85 | -0.35% | 39,649 |
| Jan 20, 2026 | 2.86 | 2.93 | 2.84 | 2.86 | 2.86 | -1.38% | 57,140 |
| Jan 19, 2026 | 2.89 | 2.93 | 2.86 | 2.90 | 2.90 | 0.35% | 187,479 |
| Jan 16, 2026 | 2.90 | 2.93 | 2.88 | 2.89 | 2.89 | -1.03% | 74,826 |
| Jan 15, 2026 | 2.93 | 2.97 | 2.90 | 2.92 | 2.92 | -0.34% | 60,031 |
| Jan 14, 2026 | 2.96 | 2.99 | 2.91 | 2.93 | 2.93 | - | 66,144 |
| Jan 13, 2026 | 2.96 | 2.98 | 2.93 | 2.93 | 2.93 | -1.01% | 27,914 |
| Jan 12, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | 0.34% | 129,812 |
| Jan 9, 2026 | 2.92 | 3.01 | 2.91 | 2.95 | 2.95 | 1.03% | 34,359 |
| Jan 8, 2026 | 2.92 | 2.93 | 2.89 | 2.92 | 2.92 | 0.34% | 118,460 |
| Jan 7, 2026 | 2.97 | 2.97 | 2.87 | 2.91 | 2.91 | -1.36% | 95,392 |
| Jan 6, 2026 | 3.05 | 3.05 | 2.95 | 2.95 | 2.95 | -2.64% | 96,499 |
| Jan 5, 2026 | 2.97 | 3.05 | 2.97 | 3.03 | 3.03 | 2.71% | 172,450 |
| Jan 2, 2026 | 3.01 | 3.01 | 2.94 | 2.95 | 2.95 | -1.99% | 94,158 |
| Dec 31, 2025 | 2.96 | 3.05 | 2.96 | 3.01 | 3.01 | 1.35% | 49,688 |
| Dec 30, 2025 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | - | 33,489 |
| Dec 29, 2025 | 3.04 | 3.05 | 2.95 | 2.97 | 2.97 | -1.00% | 129,259 |
| Dec 24, 2025 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.28% | 85,708 |
| Dec 23, 2025 | 2.99 | 3.09 | 2.97 | 3.07 | 3.07 | 3.37% | 247,468 |
| Dec 22, 2025 | 2.86 | 2.98 | 2.86 | 2.97 | 2.97 | 3.48% | 152,546 |
| Dec 19, 2025 | 2.84 | 2.89 | 2.81 | 2.87 | 2.87 | 1.41% | 101,034 |
| Dec 18, 2025 | 2.81 | 2.87 | 2.81 | 2.83 | 2.83 | 1.07% | 136,952 |
| Dec 17, 2025 | 2.84 | 2.84 | 2.79 | 2.80 | 2.80 | -0.71% | 140,640 |
| Dec 16, 2025 | 2.84 | 2.84 | 2.81 | 2.82 | 2.82 | - | 22,072 |
| Dec 15, 2025 | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | -2.08% | 112,572 |