Skip to main content
logo
IVE Group Limited (ASX:IGL)
Australia flag Australia · Delayed Price · Currency is AUD
2.670
+0.040 (1.52%)
Oct 17, 2025, 4:10 PM AEST

IVE Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252.642.672.632.672.671.52%160,801
Oct 16, 20252.672.682.632.632.63-0.75%137,008
Oct 15, 20252.672.712.652.652.65-0.75%161,096
Oct 14, 20252.662.672.632.672.67-100,047
Oct 13, 20252.672.672.642.672.67-0.37%124,957
Oct 10, 20252.702.712.662.682.68-0.74%270,013
Oct 9, 20252.722.742.702.702.70-0.74%92,879
Oct 8, 20252.752.752.702.722.720.37%102,652
Oct 7, 20252.752.762.712.712.71-1.45%84,252
Oct 6, 20252.812.822.752.752.75-2.14%146,731
Oct 5, 20252.812.822.812.812.81-1.06%14,080
Oct 3, 20252.802.842.792.842.841.43%149,572
Oct 2, 20252.832.842.792.802.80-236,041
Oct 1, 20252.812.812.762.802.80-0.36%120,059
Sep 30, 20252.742.822.732.812.813.69%172,191
Sep 29, 20252.732.742.672.712.710.37%312,902
Sep 26, 20252.712.742.702.702.70-1.46%212,439
Sep 25, 20252.732.752.692.742.740.37%198,364
Sep 24, 20252.732.732.672.732.731.49%129,638
Sep 23, 20252.732.732.672.692.69-0.37%189,223
Sep 22, 20252.652.702.622.702.701.12%245,538
Sep 19, 20252.712.752.662.672.67-0.74%238,841
Sep 18, 20252.652.712.642.692.691.51%194,047
Sep 17, 20252.672.722.642.652.65-1.49%423,083
Sep 16, 20252.602.712.602.692.693.46%317,881
Sep 15, 20252.692.692.552.602.60-4.06%467,673
Sep 12, 20252.712.772.712.712.71-0.73%208,550
Sep 11, 20252.782.792.712.732.73-2.15%220,195
Sep 10, 20252.812.832.782.792.79-0.71%163,045
Sep 9, 20252.982.982.812.812.81-7.26%541,731
Sep 8, 20252.933.042.933.032.946.69%1,181,730
Sep 5, 20252.842.862.822.842.761.43%169,984
Sep 4, 20252.812.832.782.802.72-0.36%110,736
Sep 3, 20252.872.872.792.812.73-1.75%202,079
Sep 2, 20252.892.932.862.862.780.35%98,471
Sep 1, 20252.952.952.842.852.77-2.06%156,706
Aug 29, 20252.822.912.812.912.834.68%255,754
Aug 28, 20252.752.812.752.782.711.09%211,949
Aug 27, 20252.842.842.672.752.68-0.72%541,787
Aug 26, 20253.033.062.572.772.70-9.77%1,121,139
Aug 25, 20253.053.093.003.072.990.99%162,049
Aug 22, 20253.053.062.993.042.960.33%118,764
Aug 21, 20253.093.093.013.032.95-1.62%131,557
Aug 20, 20253.003.082.993.083.001.99%97,929
Aug 19, 20252.993.072.973.022.941.00%148,360
Aug 18, 20252.992.992.952.992.91-72,426
Aug 15, 20252.962.992.952.992.911.36%101,304
Aug 14, 20252.972.992.942.952.87-0.67%86,059
Aug 13, 20252.992.992.952.972.89-0.67%61,763
Aug 12, 20252.952.992.952.992.911.01%197,970